CVX: Chevron Corporation

As of Monday, May 6th, 2024

$ 162.30

+2.05 +1.28%

Open: 160.73
High: 164.02
Low: 160.73
Volume: 8,322,231
Previous Close on Friday, May 3rd, 2024

$ 160.25

-0.48 -0.30%

Open: 160.66
High: 160.66
Low: 157.04
Volume: 11,494,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 160.73 164.02 160.73 162.30 8,322,174 +2.05 +1.28
2024-05-03 160.66 160.66 157.04 160.25 11,494,533 -0.48 -0.30
2024-05-02 160.41 161.78 159.89 160.73 8,575,728 +1.10 +0.69
2024-05-01 160.78 161.45 158.90 159.63 7,712,078 -1.64 -1.02
2024-04-30 165.97 166.12 160.95 161.27 8,451,920 -5.06 -3.04
2024-04-29 165.91 167.11 164.69 166.33 6,365,390 +0.44 +0.27
2024-04-26 165.23 166.98 163.30 165.89 9,726,392 +0.61 +0.37
2024-04-25 163.70 165.60 162.67 165.28 9,688,032 +1.71 +1.05
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 166.12
On 2024-04-30		 157.04
On 2024-05-03		 -4.03 -2.42 166.12
On 2024-04-30		 157.04
On 2024-05-03		 -5.47 160.84
10D 167.11
On 2024-04-29		 157.04
On 2024-05-03		 0.38 0.23 167.11
On 2024-04-29		 157.04
On 2024-05-03		 -6.03 162.81
20D 167.11
On 2024-04-29		 155.42
On 2024-04-16		 1.03 0.64 167.11
On 2024-04-29		 157.04
On 2024-05-03		 -6.03 161.17
WTD 164.02
On 2024-05-06		 160.73
On 2024-05-06		 2.05 1.28 -- -- -- 162.30
MTD 164.02
On 2024-05-06		 157.04
On 2024-05-03		 1.03 0.64 161.78
On 2024-05-02		 157.04
On 2024-05-03		 -2.93 160.73
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

162.30 +2.05 +1.28 8,322,231