CVX: Chevron Corporation

As of Friday, May 29th, 2026

$ 182.46

-0.57 -0.31%

Open: 182.72
High: 182.97
Low: 180.40
Volume: 13,861,546
Previous Close on Thursday, May 28th, 2026

$ 183.03

+0.63 +0.35%

Open: 183.71
High: 185.26
Low: 182.09
Volume: 8,718,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 182.72 182.97 180.40 182.46 13,861,546 -0.57 -0.31
2026-05-28 183.71 185.26 182.09 183.03 8,718,917 +0.63 +0.35
2026-05-27 181.85 183.72 180.67 182.40 9,031,279 -2.31 -1.25
2026-05-26 190.00 190.49 183.90 184.71 12,912,843 -6.72 -3.51
2026-05-22 190.37 192.00 189.80 191.43 7,209,347 +0.42 +0.22
2026-05-21 193.79 194.16 189.00 191.01 9,026,257 -0.32 -0.17
2026-05-20 196.25 198.19 191.27 191.33 14,541,248 -5.92 -3.00
2026-05-19 194.93 198.87 193.47 197.25 11,810,151 +1.13 +0.58
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 192.00
On 2026-05-22		 180.40
On 2026-05-29		 -8.55 -4.48 192.00
On 2026-05-22		 180.40
On 2026-05-29		 -6.04 184.81
10D 198.87
On 2026-05-19		 180.40
On 2026-05-29		 -4.18 -2.24 198.87
On 2026-05-19		 180.40
On 2026-05-29		 -9.29 189.08
20D 198.87
On 2026-05-19		 179.53
On 2026-05-07		 -10.85 -5.61 198.87
On 2026-05-19		 180.40
On 2026-05-29		 -9.29 187.95
WTD 190.49
On 2026-05-26		 180.40
On 2026-05-29		 -8.97 -4.69 190.49
On 2026-05-26		 180.40
On 2026-05-29		 -5.30 183.15
MTD 198.87
On 2026-05-19		 179.53
On 2026-05-07		 -10.85 -5.61 198.87
On 2026-05-19		 180.40
On 2026-05-29		 -9.29 187.95
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,372
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,897,452
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,558
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,819,834
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

182.46 -0.57 -0.31 13,861,546