CVX: Chevron Corporation

As of Thursday, October 9th, 2025

$ 151.64

-2.10 -1.37%

Open: 154.13
High: 154.97
Low: 151.56
Volume: 6,100,867
Previous Close on Wednesday, October 8th, 2025

$ 153.74

-1.17 -0.76%

Open: 154.36
High: 154.68
Low: 152.84
Volume: 5,651,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 154.13 154.97 151.56 151.64 6,100,867 -2.10 -1.37
2025-10-08 154.36 154.68 152.84 153.74 5,651,965 -1.17 -0.76
2025-10-07 153.65 154.96 151.28 154.91 5,378,731 +0.89 +0.58
2025-10-06 153.97 154.65 152.92 154.02 4,597,664 +0.47 +0.31
2025-10-03 153.58 154.28 152.23 153.55 7,126,393 +0.18 +0.12
2025-10-02 153.96 156.60 153.32 153.37 7,428,511 -1.21 -0.78
2025-10-01 154.83 155.09 153.19 154.58 6,496,711 -0.71 -0.46
2025-09-30 154.89 155.73 153.93 155.29 7,739,404 -0.81 -0.52
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 154.97
On 2025-10-09		 151.28
On 2025-10-07		 -1.73 -1.13 154.96
On 2025-10-07		 152.84
On 2025-10-08		 -1.37 153.57
10D 161.30
On 2025-09-26		 151.28
On 2025-10-07		 -9.08 -5.65 161.30
On 2025-09-26		 151.28
On 2025-10-07		 -6.21 154.74
20D 161.30
On 2025-09-26		 151.28
On 2025-10-07		 -6.61 -4.18 161.30
On 2025-09-26		 151.28
On 2025-10-07		 -6.21 156.49
WTD 154.97
On 2025-10-09		 151.28
On 2025-10-07		 -1.91 -1.24 154.96
On 2025-10-07		 152.84
On 2025-10-08		 -1.37 153.58
MTD 156.60
On 2025-10-02		 151.28
On 2025-10-07		 -3.65 -2.35 156.60
On 2025-10-02		 151.28
On 2025-10-07		 -3.40 153.69
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PAGS

PagSeguro Digital Ltd.

9.18 -0.16 -1.71 4,133,589
LULU

Lululemon Athletica Inc.

173.48 -1.34 -0.77 4,216,578
FLR

Fluor Corporation

43.51 -0.53 -1.20 2,614,592
XLE

Energy Select Sector SPDR Fund

87.76 -1.21 -1.36 11,647,306
CVX

Chevron Corporation

151.64 -2.10 -1.37 6,100,867