CVX: Chevron Corporation

As of Monday, May 11th, 2026

$ 181.62

-- 0 0%

Open: 181.62
High: 181.62
Low: 181.62
Volume: N/A
Previous Close on Friday, May 8th, 2026

$ 181.62

-0.88 -0.48%

Open: 182.04
High: 182.73
Low: 180.74
Volume: 10,831,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 182.04 182.73 180.74 181.62 10,831,559 -0.88 -0.48
2026-05-07 181.58 183.44 179.53 182.50 11,893,777 -2.66 -1.44
2026-05-06 185.59 186.78 183.14 185.16 10,995,045 -7.48 -3.88
2026-05-05 191.22 193.67 190.45 192.64 5,483,773 +0.36 +0.19
2026-05-04 190.85 193.71 187.97 192.28 7,720,016 +1.65 +0.87
2026-05-01 191.30 194.09 189.75 190.63 10,417,011 -2.68 -1.39
2026-04-30 190.25 194.13 188.50 193.31 11,688,718 +1.09 +0.57
2026-04-29 190.13 192.62 189.50 192.22 8,585,777 +3.86 +2.05
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 193.71
On 2026-05-04		 179.53
On 2026-05-07		 -9.01 -4.73 193.71
On 2026-05-04		 179.53
On 2026-05-07		 -7.32 186.84
10D 194.13
On 2026-04-30		 179.53
On 2026-05-07		 -3.59 -1.94 194.13
On 2026-04-30		 179.53
On 2026-05-07		 -7.52 188.35
20D 194.13
On 2026-04-30		 177.74
On 2026-04-17		 -6.93 -3.68 192.61
On 2026-04-13		 177.74
On 2026-04-17		 -7.72 187.39
WTD 193.71
On 2026-05-04		 179.53
On 2026-05-07		 -9.01 -4.73 193.71
On 2026-05-04		 179.53
On 2026-05-07		 -7.32 186.84
MTD 194.09
On 2026-05-01		 179.53
On 2026-05-07		 -11.69 -6.05 194.09
On 2026-05-01		 179.53
On 2026-05-07		 -7.50 187.47
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 0.00 0.00 1,538
KO

The Coca-Cola Company

78.42 0.00 0.00 16,376
PFE

Pfizer Inc.

25.68 0.00 0.00 117,495
VZ

Verizon Communications Inc.

47.22 0.00 0.00 6,948
VIX

CBOE Volatility Index

18.14 +0.98 +5.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 0.00 0.00
DJTA

Dow Jones Transportation Average

20,198.74 0.00 0.00
SPX

S&P 500 Index

7,398.93 0.00 0.00
OEX

S&P 100 Index

3,680.06 0.00 0.00
NDX

NASDAQ 100 Index

29,234.99 0.00 0.00
NYA

NYSE Composite Index

22,942.15 0.00 0.00
XAX

NYSE AMEX Composite Index

8,847.08 +0.23 +0.00
RUI

RUSSELL 1000 Index

4,019.45 0.00 0.00
RUT

Russell 2000 Index

2,861.21 0.00 0.00
RUA

Russell 3000 Index

4,193.87 0.00 0.00
VIX

CBOE Volatility Index

18.14 +0.98 +5.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.93 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

181.62 0.00 0.00