CVX: Chevron Corporation

As of Tuesday, December 6th, 2022

$ 176.56

-- 0 0%

Open: 176.56
High: 176.56
Low: 176.56
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 176.56

-4.47 -2.47%

Open: 182.67
High: 182.95
Low: 174.63
Volume: 8,023,697
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 182.67 182.95 174.63 176.56 8,023,697 -4.47 -2.47
2022-12-02 181.53 183.63 179.93 181.03 6,788,528 -1.46 -0.80
2022-12-01 184.26 184.55 181.44 182.49 5,179,618 -0.82 -0.45
2022-11-30 182.85 183.34 179.62 183.31 10,028,146 +2.28 +1.26
2022-11-29 180.26 181.85 179.65 181.03 6,978,586 +2.67 +1.50
2022-11-28 180.28 181.47 177.96 178.36 9,349,889 -5.34 -2.91
2022-11-25 184.89 185.30 183.31 183.70 2,796,393 -0.54 -0.29
2022-11-23 183.21 185.15 182.58 184.24 5,822,226 -1.65 -0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 184.55
On 2022-12-01
174.63
On 2022-12-05
-1.80 -1.01 184.55
On 2022-12-01
174.63
On 2022-12-05
-5.38 180.88
10D 186.56
On 2022-11-22
174.63
On 2022-12-05
-6.43 -3.51 186.56
On 2022-11-22
174.63
On 2022-12-05
-6.39 181.79
20D 189.68
On 2022-11-14
174.63
On 2022-12-05
-6.86 -3.74 189.68
On 2022-11-14
174.63
On 2022-12-05
-7.93 183.06
WTD 182.95
On 2022-12-05
174.63
On 2022-12-05
-4.47 -2.47 -- -- -- 176.56
MTD 184.55
On 2022-12-01
174.63
On 2022-12-05
-6.75 -3.68 184.55
On 2022-12-01
174.63
On 2022-12-05
-5.38 180.03
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.97 +0.31 +0.37 2,762,140
KO

The Coca-Cola Company

63.66 +0.19 +0.30 4,158,389
PFE

Pfizer Inc.

49.49 -1.24 -2.44 6,275,655
VZ

Verizon Communications Inc.

36.80 -0.27 -0.73 12,447,956
VIX

CBOE Volatility Index

21.96 +1.21 +5.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,619.74 -327.36 -0.96 132,680,778
DJTA

Dow Jones Transportation Average

13,880.11 -168.07 -1.20 36,198,973
SPX

S&P 500 Index

3,943.54 -55.30 -1.38
OEX

S&P 100 Index

1,762.19 -27.78 -1.55
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,579.08 -207.72 -1.76
NYA

NYSE Composite Index

15,315.37 -159.43 -1.03
XAX

NYSE AMEX Composite Index

4,430.52 -102.19 -2.25
RUI

RUSSELL 1000 Index

2,162.13 -30.76 -1.40
RUT

Russell 2000 Index

1,816.13 -24.10 -1.31
RUA

Russell 3000 Index

2,276.94 -32.26 -1.40
W5000

Wilshire 5000 Total Market Index

39,147.01 -548.09 -1.38
VIX

CBOE Volatility Index

21.96 +1.21 +5.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.70 +0.37 +1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.75 +0.55 +2.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.69 +0.80 +3.35
VXN

CBOE NASDAQ 100 Volatility Index

27.33 +1.17 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,889.18 -40.63 -0.69
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

176.56 0.00 0.00