CVX: Chevron Corporation

As of Wednesday, November 20th, 2024

$ 161.33

+1.73 +1.08%

Open: 159.91
High: 161.44
Low: 159.78
Volume: 6,212,995
Previous Close on Tuesday, November 19th, 2024

$ 159.60

-1.16 -0.72%

Open: 159.98
High: 160.43
Low: 158.75
Volume: 4,655,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 159.91 161.44 159.78 161.33 6,212,995 +1.73 +1.08
2024-11-19 159.98 160.43 158.75 159.60 4,655,711 -1.16 -0.72
2024-11-18 160.56 161.52 159.07 160.76 6,075,116 -0.66 -0.41
2024-11-15 161.52 162.38 160.76 161.42 9,007,292 -0.38 -0.23
2024-11-14 159.84 161.83 159.68 161.80 10,103,991 +3.08 +1.94
2024-11-13 156.07 159.02 154.53 158.72 8,818,991 +3.43 +2.21
2024-11-12 157.30 157.47 155.12 155.29 5,657,171 -1.21 -0.77
2024-11-11 157.14 157.94 155.90 156.50 6,979,232 -0.43 -0.27
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 162.38
On 2024-11-15		 158.75
On 2024-11-19		 2.61 1.64 162.38
On 2024-11-15		 158.75
On 2024-11-19		 -2.23 160.98
10D 162.38
On 2024-11-15		 154.53
On 2024-11-13		 3.61 2.29 162.38
On 2024-11-15		 158.75
On 2024-11-19		 -2.23 158.91
20D 162.38
On 2024-11-15		 147.66
On 2024-10-30		 10.85 7.21 152.12
On 2024-10-25		 147.66
On 2024-10-30		 -2.93 155.22
WTD 161.52
On 2024-11-18		 158.75
On 2024-11-19		 -0.09 -0.06 161.52
On 2024-11-18		 158.75
On 2024-11-19		 -1.71 160.56
MTD 162.38
On 2024-11-15		 151.70
On 2024-11-01		 12.51 8.41 162.38
On 2024-11-15		 158.75
On 2024-11-19		 -2.23 157.66
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
FTCS

First Trust Capital Strength ETF

91.17 +0.33 +0.36 232,318
SOXX

iShares PHLX Semiconductor ETF

212.71 -1.64 -0.77 3,808,547
IUSB

iShares Core Total USD Bond Market ETF

45.59 -0.05 -0.11 3,064,934
SPHQ

Invesco S&P 500 Quality ETF

67.17 -0.03 -0.04 720,398
CVX

Chevron Corporation

161.33 +1.73 +1.08 6,212,995