CVX: Chevron Corporation

As of Friday, September 25th, 2026

$ 204.45

-1.20 -0.58%

Open: 203.81
High: 206.54
Low: 203.40
Volume: 6,921,372
Previous Close on Thursday, September 24th, 2026

$ 205.65

+0.14 +0.07%

Open: 207.24
High: 208.10
Low: 204.87
Volume: 9,337,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 203.81 206.54 203.40 204.45 6,921,372 -1.20 -0.58
2026-09-24 207.24 208.10 204.87 205.65 9,337,018 +0.14 +0.07
2026-09-23 204.46 207.00 203.48 205.51 8,201,659 +3.10 +1.53
2026-09-22 201.87 204.44 200.78 202.41 8,835,326 -1.26 -0.62
2026-09-21 207.89 209.00 203.50 203.67 8,446,427 -5.84 -2.79
2026-09-18 211.09 211.90 207.31 209.51 47,238,385 -2.06 -0.97
2026-09-17 209.61 211.75 209.17 211.57 7,267,784 +0.03 +0.01
2026-09-16 215.09 215.28 210.37 211.54 8,004,374 -6.23 -2.86
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 209.00
On 2026-09-21		 200.78
On 2026-09-22		 -5.06 -2.42 209.00
On 2026-09-21		 200.78
On 2026-09-22		 -3.93 204.34
10D 217.78
On 2026-09-15		 200.78
On 2026-09-22		 -9.61 -4.49 217.78
On 2026-09-15		 200.78
On 2026-09-22		 -7.81 208.43
20D 217.78
On 2026-09-15		 199.56
On 2026-08-28		 4.68 2.34 217.78
On 2026-09-15		 200.78
On 2026-09-22		 -7.81 209.27
WTD 209.00
On 2026-09-21		 200.78
On 2026-09-22		 -5.06 -2.42 209.00
On 2026-09-21		 200.78
On 2026-09-22		 -3.93 204.34
MTD 217.78
On 2026-09-15		 200.78
On 2026-09-22		 -1.69 -0.82 217.78
On 2026-09-15		 200.78
On 2026-09-22		 -7.81 209.86
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

204.45 -1.20 -0.58 6,921,372