CVX: Chevron Corporation

As of Friday, July 19th, 2024

$ 159.15

B: 158.79 X 1
A: 159.15 X 2

-2.82 -1.74%

Open: 162.48
High: 162.70
Low: 158.41
Volume: 6,324,352
Previous Close on Thursday, July 18th, 2024

$ 161.97

+0.74 +0.46%

Open: 161.23
High: 164.28
Low: 160.24
Volume: 6,497,546
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 162.48 162.70 158.41 159.15 6,324,352 -2.82 -1.74
2024-07-18 161.23 164.28 160.24 161.97 6,497,546 +0.74 +0.46
2024-07-17 158.50 161.48 158.29 161.23 7,247,136 +3.46 +2.19
2024-07-16 157.01 158.31 156.15 157.77 6,897,896 -0.27 -0.17
2024-07-15 156.95 159.52 156.37 158.04 5,592,062 +2.45 +1.57
2024-07-12 156.16 156.44 154.56 155.59 6,443,386 +0.33 +0.21
2024-07-11 155.00 156.68 154.22 155.26 8,320,527 +0.13 +0.08
2024-07-10 152.50 155.44 152.30 155.13 5,346,386 +2.15 +1.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 164.28
On 2024-07-18
156.15
On 2024-07-16
3.56 2.29 164.28
On 2024-07-18
158.41
On 2024-07-19
-3.57 159.63
10D 164.28
On 2024-07-18
152.30
On 2024-07-10
4.84 3.14 164.28
On 2024-07-18
158.41
On 2024-07-19
-3.57 157.15
20D 164.28
On 2024-07-18
152.30
On 2024-07-10
2.51 1.60 159.54
On 2024-06-24
152.30
On 2024-07-10
-4.54 156.87
WTD 164.28
On 2024-07-18
156.15
On 2024-07-16
3.56 2.29 164.28
On 2024-07-18
158.41
On 2024-07-19
-3.57 159.63
MTD 164.28
On 2024-07-18
152.30
On 2024-07-10
2.73 1.75 158.70
On 2024-07-01
152.30
On 2024-07-10
-4.03 156.84
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

159.15 -2.82 -1.74 6,324,352