CVX: Chevron Corporation

As of Wednesday, December 3rd, 2025

$ 151.59

+1.34 +0.89%

Open: 151.04
High: 152.50
Low: 150.98
Volume: 7,704,925
Previous Close on Tuesday, December 2nd, 2025

$ 150.25

-2.29 -1.50%

Open: 152.02
High: 152.46
Low: 149.26
Volume: 8,963,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-03 151.04 152.50 150.98 151.59 7,704,920 +1.34 +0.89
2025-12-02 152.02 152.46 149.26 150.25 8,963,390 -2.29 -1.50
2025-12-01 151.75 153.95 151.50 152.54 6,783,623 +1.41 +0.93
2025-11-28 149.46 151.52 149.26 151.13 3,829,355 +1.62 +1.08
2025-11-26 148.26 150.46 148.20 149.51 7,535,425 +0.98 +0.66
2025-11-25 148.90 149.90 148.27 148.53 10,422,174 -1.22 -0.81
2025-11-24 149.82 150.12 147.74 149.75 13,187,729 -0.23 -0.15
2025-11-21 150.44 151.01 148.75 149.98 9,213,036 -0.33 -0.22
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 153.95
On 2025-12-01		 148.20
On 2025-11-26		 3.06 2.06 153.95
On 2025-12-01		 149.26
On 2025-12-02		 -3.05 151.00
10D 153.95
On 2025-12-01		 147.74
On 2025-11-24		 -2.03 -1.32 153.04
On 2025-11-20		 147.74
On 2025-11-24		 -3.46 150.53
20D 157.99
On 2025-11-11		 147.74
On 2025-11-24		 -1.80 -1.17 157.99
On 2025-11-11		 147.74
On 2025-11-24		 -6.49 152.64
WTD 153.95
On 2025-12-01		 149.26
On 2025-12-02		 0.46 0.30 153.95
On 2025-12-01		 149.26
On 2025-12-02		 -3.05 151.46
MTD 153.95
On 2025-12-01		 149.26
On 2025-12-02		 0.46 0.30 153.95
On 2025-12-01		 149.26
On 2025-12-02		 -3.05 151.46
As of Wednesday, December 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.49 -0.83 -0.29 3,886,043
KO

The Coca-Cola Company

70.81 +0.14 +0.20 16,819,459
PFE

Pfizer Inc.

25.57 +0.42 +1.67 51,310,290
VZ

Verizon Communications Inc.

40.67 +0.06 +0.15 19,734,911
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,882.90 +408.44 +0.86 490,458,088
DJTA

Dow Jones Transportation Average

17,030.51 +335.71 +2.01 149,596,772
SPX

S&P 500 Index

6,849.72 +20.35 +0.30
OEX

S&P 100 Index

3,439.12 +5.45 +0.16
NDX

NASDAQ 100 Index

25,606.54 +50.69 +0.20
NYA

NYSE Composite Index

21,805.41 +154.92 +0.72
XAX

NYSE AMEX Composite Index

7,310.16 +27.99 +0.38
RUI

RUSSELL 1000 Index

3,738.09 +13.01 +0.35
RUT

Russell 2000 Index

2,512.14 +47.15 +1.91
RUA

Russell 3000 Index

3,890.05 +16.13 +0.42
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.10 -0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.71 -0.13 -0.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,931.90 +18.43 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

2.33 +0.17 +7.87 3,020,676
FTV

Fortive Corporation

53.45 +0.31 +0.58 2,063,481
CVX

Chevron Corporation

151.59 +1.34 +0.89 7,704,925