CVX: Chevron Corporation

As of Friday, January 10th, 2025

$ 153.14

+2.84 +1.89%

Open: 153.41
High: 154.34
Low: 150.87
Volume: 11,021,880
Previous Close on Wednesday, January 8th, 2025

$ 150.30

+0.71 +0.47%

Open: 148.04
High: 151.18
Low: 148.03
Volume: 7,558,056

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 153.41 154.34 150.87 153.14 11,021,880 +2.84 +1.89
2025-01-08 148.04 151.18 148.03 150.30 7,558,056 +0.71 +0.47
2025-01-07 148.51 150.50 147.63 149.59 7,330,708 +2.33 +1.58
2025-01-06 148.40 150.33 146.87 147.26 5,886,389 -0.59 -0.40
2025-01-03 147.54 148.50 147.30 147.85 5,806,596 +1.14 +0.78
2025-01-02 145.48 148.07 145.48 146.71 7,219,884 +1.87 +1.29
2024-12-31 143.52 145.34 143.32 144.84 6,075,279 +1.77 +1.24
2024-12-30 143.79 143.98 142.35 143.07 6,193,884 -0.93 -0.65
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 154.34
On 2025-01-10		 146.87
On 2025-01-06		 6.43 4.38 148.50
On 2025-01-03		 148.50
On 2025-01-03		 0.00 149.63
10D 154.34
On 2025-01-10		 142.35
On 2024-12-30		 9.30 6.47 145.71
On 2024-12-27		 142.35
On 2024-12-30		 -2.31 147.07
20D 157.17
On 2024-12-11		 140.55
On 2024-12-20		 -3.86 -2.46 157.17
On 2024-12-11		 140.55
On 2024-12-20		 -10.57 147.39
WTD 154.34
On 2025-01-10		 146.87
On 2025-01-06		 5.29 3.58 150.33
On 2025-01-06		 150.33
On 2025-01-06		 0.00 150.07
MTD 154.34
On 2025-01-10		 145.48
On 2025-01-02		 8.30 5.73 148.07
On 2025-01-02		 148.07
On 2025-01-02		 0.00 149.14
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

153.14 +2.84 +1.89 11,021,880