CVX: Chevron Corporation

As of Friday, October 16th, 2026

$ 224.99

+5.67 +2.59%

Open: 221.85
High: 225.31
Low: 220.41
Volume: 8,709,040
Previous Close on Thursday, October 15th, 2026

$ 219.32

-2.72 -1.23%

Open: 222.82
High: 223.46
Low: 218.05
Volume: 6,962,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 221.85 225.31 220.41 224.99 8,706,686 +5.67 +2.59
2026-10-15 222.82 223.46 218.05 219.32 6,962,314 -2.72 -1.23
2026-10-14 218.89 222.55 218.54 222.04 9,430,059 +4.31 +1.98
2026-10-13 217.00 218.79 215.95 217.73 7,403,676 +2.73 +1.27
2026-10-12 214.54 216.67 213.75 215.00 7,997,371 +3.02 +1.42
2026-10-09 211.05 213.72 210.71 211.98 6,023,770 +0.43 +0.20
2026-10-08 209.32 212.36 208.96 211.55 7,571,080 +6.40 +3.12
2026-10-07 208.44 210.14 204.86 205.15 5,699,523 -2.43 -1.17
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 225.31
On 2026-10-16		 213.75
On 2026-10-12		 13.01 6.14 216.67
On 2026-10-12		 216.67
On 2026-10-12		 0.00 219.82
10D 225.31
On 2026-10-16		 201.96
On 2026-10-05		 18.30 8.85 207.26
On 2026-10-05		 207.26
On 2026-10-05		 0.00 214.18
20D 225.31
On 2026-10-16		 200.78
On 2026-09-22		 15.48 7.39 209.00
On 2026-09-21		 200.78
On 2026-09-22		 -3.93 209.61
WTD 225.31
On 2026-10-16		 213.75
On 2026-10-12		 13.01 6.14 216.67
On 2026-10-12		 216.67
On 2026-10-12		 0.00 219.82
MTD 225.31
On 2026-10-16		 201.96
On 2026-10-05		 20.78 10.18 207.41
On 2026-10-01		 201.96
On 2026-10-05		 -2.63 212.97
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

224.99 +5.67 +2.59 8,709,040