CVX: Chevron Corporation

As of Friday, October 4th, 2024

$ 150.74

-0.51 -0.34%

Open: 152.48
High: 152.50
Low: 150.14
Volume: 7,881,077
Previous Close on Thursday, October 3rd, 2024

$ 151.25

+0.30 +0.20%

Open: 151.31
High: 152.17
Low: 150.02
Volume: 6,509,688

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 152.48 152.50 150.14 150.74 7,699,727 -0.51 -0.34
2024-10-03 151.31 152.17 150.02 151.25 6,509,688 +0.30 +0.20
2024-10-02 151.68 152.28 149.26 150.95 8,081,487 +1.25 +0.84
2024-10-01 146.35 150.52 145.45 149.70 9,486,389 +2.43 +1.65
2024-09-30 145.37 147.48 144.28 147.27 7,400,373 +1.78 +1.22
2024-09-27 142.98 145.77 142.84 145.49 7,727,422 +3.50 +2.46
2024-09-26 140.90 143.22 140.63 141.99 7,981,034 -1.98 -1.38
2024-09-25 146.95 147.41 143.50 143.97 7,874,833 -3.48 -2.36
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 152.50
On 2024-10-04		 144.28
On 2024-09-30		 5.25 3.61 152.28
On 2024-10-02		 150.02
On 2024-10-03		 -1.48 149.98
10D 152.50
On 2024-10-04		 140.63
On 2024-09-26		 5.06 3.47 149.10
On 2024-09-24		 140.63
On 2024-09-26		 -5.68 147.64
20D 152.50
On 2024-10-04		 135.37
On 2024-09-11		 12.18 8.79 149.10
On 2024-09-24		 140.63
On 2024-09-26		 -5.68 144.64
WTD 152.50
On 2024-10-04		 144.28
On 2024-09-30		 5.25 3.61 152.28
On 2024-10-02		 150.02
On 2024-10-03		 -1.48 149.98
MTD 152.50
On 2024-10-04		 145.45
On 2024-10-01		 3.47 2.36 152.28
On 2024-10-02		 150.02
On 2024-10-03		 -1.48 150.66
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

150.74 -0.51 -0.34 7,881,077