CVX: Chevron Corporation

As of Friday, April 26th, 2024

$ 165.89

+0.61 +0.37%

Open: 165.23
High: 166.98
Low: 163.30
Volume: 9,726,392
Previous Close on Thursday, April 25th, 2024

$ 165.28

+1.71 +1.05%

Open: 163.70
High: 165.60
Low: 162.67
Volume: 9,688,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 165.23 166.98 163.30 165.89 9,726,392 +0.61 +0.37
2024-04-25 163.70 165.60 162.67 165.28 9,688,032 +1.71 +1.05
2024-04-24 161.88 163.84 161.45 163.57 7,580,848 +0.72 +0.44
2024-04-23 161.31 162.85 160.60 162.85 5,531,393 +0.93 +0.57
2024-04-22 159.95 162.70 158.44 161.92 6,431,186 +1.92 +1.20
2024-04-19 158.75 160.75 158.15 160.00 7,657,357 +2.43 +1.54
2024-04-18 157.14 158.04 156.39 157.57 4,976,140 +1.17 +0.75
2024-04-17 155.99 157.71 155.64 156.40 6,688,270 +0.12 +0.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 166.98
On 2024-04-26		 158.44
On 2024-04-22		 5.89 3.68 162.70
On 2024-04-22		 162.70
On 2024-04-22		 0.00 163.90
10D 166.98
On 2024-04-26		 155.42
On 2024-04-16		 6.93 4.36 160.49
On 2024-04-15		 155.42
On 2024-04-16		 -3.16 160.74
20D 166.98
On 2024-04-26		 155.42
On 2024-04-16		 8.15 5.17 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -5.16 160.79
WTD 166.98
On 2024-04-26		 158.44
On 2024-04-22		 5.89 3.68 162.70
On 2024-04-22		 162.70
On 2024-04-22		 0.00 163.90
MTD 166.98
On 2024-04-26		 155.42
On 2024-04-16		 8.15 5.17 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -5.16 160.79
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

165.89 +0.61 +0.37 9,726,392