CVX: Chevron Corporation

As of Friday, May 17th, 2024

$ 162.67

+1.58 +0.98%

Open: 161.75
High: 162.97
Low: 161.19
Volume: 5,494,994
Previous Close on Thursday, May 16th, 2024

$ 161.09

-1.96 -1.20%

Open: 161.53
High: 162.00
Low: 160.48
Volume: 6,349,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 161.75 162.97 161.19 162.67 5,494,994 +1.58 +0.98
2024-05-16 161.53 162.00 160.48 161.09 6,349,546 -1.96 -1.20
2024-05-15 163.13 163.80 160.17 163.05 7,512,231 -0.56 -0.34
2024-05-14 164.34 165.20 163.02 163.61 4,915,905 -0.92 -0.56
2024-05-13 166.48 166.91 162.98 164.53 6,763,622 -1.29 -0.78
2024-05-10 166.04 166.42 165.02 165.82 5,489,047 +0.37 +0.22
2024-05-09 163.02 165.51 162.73 165.45 6,246,850 +2.91 +1.79
2024-05-08 161.95 163.08 161.54 162.54 6,684,045 -0.13 -0.08
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 166.91
On 2024-05-13		 160.17
On 2024-05-15		 -3.15 -1.90 166.91
On 2024-05-13		 160.17
On 2024-05-15		 -4.04 162.99
10D 166.91
On 2024-05-13		 160.17
On 2024-05-15		 2.42 1.51 166.91
On 2024-05-13		 160.17
On 2024-05-15		 -4.04 163.37
20D 167.11
On 2024-04-29		 157.04
On 2024-05-03		 2.67 1.67 167.11
On 2024-04-29		 157.04
On 2024-05-03		 -6.03 163.07
WTD 166.91
On 2024-05-13		 160.17
On 2024-05-15		 -3.15 -1.90 166.91
On 2024-05-13		 160.17
On 2024-05-15		 -4.04 162.99
MTD 166.91
On 2024-05-13		 157.04
On 2024-05-03		 1.40 0.87 166.91
On 2024-05-13		 160.17
On 2024-05-15		 -4.04 162.64
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

149.05 -0.12 -0.08 382,232
EHC

Encompass Health Corporation

85.45 +0.01 +0.01 336,524
SQ

Square, Inc.

72.26 +0.51 +0.71 5,954,766
JBHT

J.B. Hunt Transport Services Inc.

164.80 -4.69 -2.77 966,657
CVX

Chevron Corporation

162.67 +1.58 +0.98 5,494,994