CVX: Chevron Corporation

As of Friday, January 17th, 2025

$ 161.47

+2.09 +1.31%

Open: 159.13
High: 161.77
Low: 158.80
Volume: 9,167,711
Previous Close on Thursday, January 16th, 2025

$ 159.38

+1.05 +0.66%

Open: 158.03
High: 159.90
Low: 158.03
Volume: 5,569,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 159.13 161.77 158.80 161.47 9,165,965 +2.09 +1.31
2025-01-16 158.03 159.90 158.03 159.38 5,569,452 +1.05 +0.66
2025-01-15 156.88 158.69 156.38 158.33 7,850,663 +1.43 +0.91
2025-01-14 155.21 156.91 154.46 156.90 6,821,029 +1.55 +1.00
2025-01-13 154.10 157.35 154.00 155.35 11,364,178 +2.21 +1.44
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
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 161.77
On 2025-01-17		 154.00
On 2025-01-13		 8.33 5.44 157.35
On 2025-01-13		 154.46
On 2025-01-14		 -1.84 158.29
10D 161.77
On 2025-01-17		 146.87
On 2025-01-06		 14.76 10.06 157.35
On 2025-01-13		 154.46
On 2025-01-14		 -1.84 153.96
20D 161.77
On 2025-01-17		 140.55
On 2024-12-20		 13.36 9.02 148.67
On 2024-12-18		 140.55
On 2024-12-20		 -5.46 148.85
WTD 161.77
On 2025-01-17		 154.00
On 2025-01-13		 8.33 5.44 157.35
On 2025-01-13		 154.46
On 2025-01-14		 -1.84 158.29
MTD 161.77
On 2025-01-17		 145.48
On 2025-01-02		 16.63 11.48 157.35
On 2025-01-13		 154.46
On 2025-01-14		 -1.84 153.30
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

161.47 +2.09 +1.31 9,167,711