CVX: Chevron Corporation

As of Monday, April 20th, 2026

$ 183.25

-0.74 -0.40%

Open: 184.50
High: 186.27
Low: 182.83
Volume: 9,482,505
Previous Close on Friday, April 17th, 2026

$ 183.99

-4.16 -2.21%

Open: 181.89
High: 184.30
Low: 177.74
Volume: 15,640,730

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-20 184.50 186.27 182.83 183.25 9,482,505 -0.74 -0.40
2026-04-17 181.89 184.30 177.74 183.99 15,640,730 -4.16 -2.21
2026-04-16 185.62 188.23 185.34 188.15 7,991,724 +3.24 +1.75
2026-04-15 186.36 187.24 184.04 184.91 8,635,669 -2.11 -1.13
2026-04-14 188.60 189.17 184.60 187.02 12,077,216 -4.76 -2.48
2026-04-13 191.45 192.61 189.72 191.78 11,245,519 +3.23 +1.71
2026-04-10 189.71 190.96 186.47 188.55 11,144,443 -1.81 -0.95
2026-04-09 194.31 196.67 189.27 190.36 11,568,292 -2.53 -1.31
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 189.17
On 2026-04-14		 177.74
On 2026-04-17		 -8.53 -4.45 189.17
On 2026-04-14		 177.74
On 2026-04-17		 -6.04 185.46
10D 204.62
On 2026-04-07		 177.74
On 2026-04-17		 -15.61 -7.85 204.62
On 2026-04-07		 177.74
On 2026-04-17		 -13.14 189.24
20D 214.71
On 2026-03-30		 177.74
On 2026-04-17		 -18.48 -9.16 214.71
On 2026-03-30		 177.74
On 2026-04-17		 -17.22 197.07
WTD 186.27
On 2026-04-20		 182.83
On 2026-04-20		 -0.74 -0.40 -- -- -- 183.25
MTD 205.48
On 2026-04-02		 177.74
On 2026-04-17		 -23.65 -11.43 205.48
On 2026-04-02		 177.74
On 2026-04-17		 -13.50 191.36
As of Monday, April 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.60 -0.53 -0.17 5,290,732
KO

The Coca-Cola Company

75.48 -0.26 -0.34 10,016,874
PFE

Pfizer Inc.

27.52 -0.04 -0.15 24,398,230
VZ

Verizon Communications Inc.

46.44 -0.11 -0.24 15,599,679
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.56 -4.87 -0.01 408,378,977
DJTA

Dow Jones Transportation Average

23,322.13 +900.05 +4.01 127,473,296
SPX

S&P 500 Index

7,109.14 -16.92 -0.24
OEX

S&P 100 Index

3,486.88 -16.12 -0.46
NDX

NASDAQ 100 Index

26,590.34 -82.09 -0.31
NYA

NYSE Composite Index

23,178.35 -19.39 -0.08
XAX

NYSE AMEX Composite Index

8,741.55 +36.13 +0.42
RUI

RUSSELL 1000 Index

3,880.19 -6.50 -0.17
RUT

Russell 2000 Index

2,792.96 +16.06 +0.58
RUA

Russell 3000 Index

4,050.69 -5.36 -0.13
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.29 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 +0.57 +2.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +0.73 +3.56
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

183.25 -0.74 -0.40 9,482,505