CVX: Chevron Corporation

As of Thursday, September 18th, 2025

$ 158.84

-1.25 -0.78%

Open: 160.03
High: 160.29
Low: 158.09
Volume: 6,078,709
Previous Close on Wednesday, September 17th, 2025

$ 160.09

+0.55 +0.34%

Open: 159.20
High: 160.67
Low: 158.61
Volume: 5,474,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 160.03 160.29 158.09 158.84 6,078,709 -1.25 -0.78
2025-09-17 159.20 160.67 158.61 160.09 5,474,434 +0.55 +0.34
2025-09-16 158.25 160.10 158.12 159.54 7,942,333 +2.23 +1.42
2025-09-15 157.38 158.32 156.50 157.31 4,938,509 +0.20 +0.13
2025-09-12 158.85 159.78 157.10 157.11 4,781,791 -1.14 -0.72
2025-09-11 156.50 158.92 156.01 158.25 6,338,877 +0.46 +0.29
2025-09-10 155.05 157.92 155.00 157.79 7,274,762 +2.94 +1.90
2025-09-09 154.91 156.99 154.60 154.85 7,765,535 +0.85 +0.55
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 160.67
On 2025-09-17		 156.50
On 2025-09-15		 0.59 0.37 159.78
On 2025-09-12		 156.50
On 2025-09-15		 -2.05 158.58
10D 160.67
On 2025-09-17		 152.88
On 2025-09-08		 1.15 0.73 156.72
On 2025-09-05		 152.88
On 2025-09-08		 -2.45 157.14
20D 161.86
On 2025-09-02		 152.73
On 2025-08-21		 5.62 3.67 161.86
On 2025-09-02		 152.88
On 2025-09-08		 -5.55 157.87
WTD 160.67
On 2025-09-17		 156.50
On 2025-09-15		 1.73 1.10 160.67
On 2025-09-17		 158.09
On 2025-09-18		 -1.61 158.95
MTD 161.86
On 2025-09-02		 152.88
On 2025-09-08		 -1.76 -1.10 161.86
On 2025-09-02		 152.88
On 2025-09-08		 -5.55 157.62
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

158.84 -1.25 -0.78 6,078,709