CVX: Chevron Corporation

As of Thursday, November 5th, 2026

$ 213.17

-3.72 -1.72%

Open: 220.01
High: 222.45
Low: 212.61
Volume: 10,181,728
Previous Close on Wednesday, November 4th, 2026

$ 216.89

-8.38 -3.72%

Open: 222.56
High: 223.01
Low: 214.61
Volume: 11,540,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 220.01 222.45 212.61 213.17 10,181,701 -3.72 -1.72
2026-11-04 222.56 223.01 214.61 216.89 11,540,141 -8.38 -3.72
2026-11-03 224.71 227.56 224.46 225.27 7,232,773 -3.37 -1.47
2026-11-02 232.50 233.25 227.42 228.64 9,014,940 -6.88 -2.92
2026-10-30 234.01 236.48 233.22 235.52 10,884,050 +4.06 +1.75
2026-10-29 232.25 232.95 229.01 231.46 5,622,614 +2.26 +0.99
2026-10-28 228.88 231.56 228.34 229.20 6,339,120 +0.97 +0.43
2026-10-27 230.96 232.27 227.63 228.23 6,439,269 -3.78 -1.63
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 236.48
On 2026-10-30		 212.61
On 2026-11-05		 -18.29 -7.90 236.48
On 2026-10-30		 212.61
On 2026-11-05		 -10.09 223.90
10D 236.48
On 2026-10-30		 212.61
On 2026-11-05		 -13.51 -5.96 236.48
On 2026-10-30		 212.61
On 2026-11-05		 -10.09 227.36
20D 236.48
On 2026-10-30		 210.71
On 2026-10-09		 1.62 0.76 236.48
On 2026-10-30		 212.61
On 2026-11-05		 -10.09 224.41
WTD 233.25
On 2026-11-02		 212.61
On 2026-11-05		 -22.35 -9.49 233.25
On 2026-11-02		 212.61
On 2026-11-05		 -8.85 220.99
MTD 233.25
On 2026-11-02		 212.61
On 2026-11-05		 -22.35 -9.49 233.25
On 2026-11-02		 212.61
On 2026-11-05		 -8.85 220.99
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

339.42 -44.63 -11.62 78,762,440
IAG

IAMGOLD Corporation

18.01 +0.54 +3.09 8,972,076
OPK

OPKO Health Inc.

1.72 +0.06 +3.55 9,790,296
IWN

iShares Russell 2000 Value ETF

211.07 -7.58 -3.47 1,455,367
CVX

Chevron Corporation

213.17 -3.72 -1.72 10,181,728