CVX: Chevron Corporation

As of Friday, August 14th, 2026

$ 200.00

+2.29 +1.16%

Open: 198.87
High: 201.63
Low: 198.36
Volume: 7,695,942
Previous Close on Thursday, August 13th, 2026

$ 197.71

+1.11 +0.56%

Open: 195.00
High: 198.10
Low: 193.75
Volume: 4,674,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 198.87 201.63 198.36 200.00 7,695,942 +2.29 +1.16
2026-08-13 195.00 198.10 193.75 197.71 4,674,568 +1.11 +0.56
2026-08-12 195.22 197.40 194.58 196.60 5,579,867 -0.06 -0.03
2026-08-11 194.25 197.46 194.25 196.66 6,012,278 +1.75 +0.90
2026-08-10 188.88 194.99 188.88 194.91 11,913,731 +8.35 +4.48
2026-08-07 186.21 187.75 185.87 186.56 6,560,543 -2.67 -1.41
2026-08-06 188.97 189.78 187.02 189.23 6,922,332 +2.82 +1.51
2026-08-05 191.19 191.38 186.27 186.41 8,148,855 -3.99 -2.10
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 201.63
On 2026-08-14		 188.88
On 2026-08-10		 13.44 7.20 197.46
On 2026-08-11		 194.58
On 2026-08-12		 -1.46 197.18
10D 201.63
On 2026-08-14		 185.87
On 2026-08-07		 3.17 1.61 195.86
On 2026-08-03		 185.87
On 2026-08-07		 -5.10 193.17
20D 201.63
On 2026-08-14		 185.87
On 2026-08-07		 12.62 6.73 197.69
On 2026-07-23		 185.87
On 2026-08-07		 -5.98 192.66
WTD 201.63
On 2026-08-14		 188.88
On 2026-08-10		 13.44 7.20 197.46
On 2026-08-11		 194.58
On 2026-08-12		 -1.46 197.18
MTD 201.63
On 2026-08-14		 185.87
On 2026-08-07		 3.17 1.61 195.86
On 2026-08-03		 185.87
On 2026-08-07		 -5.10 193.17
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

200.00 +2.29 +1.16 7,695,942