CVX: Chevron Corporation

As of Thursday, December 18th, 2025

$ 147.69

-1.83 -1.22%

Open: 148.85
High: 149.27
Low: 147.08
Volume: 6,870,716
Previous Close on Wednesday, December 17th, 2025

$ 149.52

+2.77 +1.89%

Open: 147.50
High: 149.87
Low: 147.35
Volume: 8,303,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 148.85 149.27 147.08 147.69 6,870,663 -1.83 -1.22
2025-12-17 147.50 149.87 147.35 149.52 8,303,823 +2.77 +1.89
2025-12-16 148.54 148.82 146.49 146.75 11,257,870 -3.05 -2.04
2025-12-15 149.84 150.10 148.43 149.80 7,450,406 -0.19 -0.13
2025-12-12 151.15 151.55 149.63 149.99 5,797,914 -0.73 -0.48
2025-12-11 150.83 151.94 150.10 150.72 7,660,782 -0.69 -0.46
2025-12-10 149.18 151.80 148.70 151.41 10,676,729 +2.92 +1.97
2025-12-09 149.05 150.10 148.22 148.49 8,913,339 -0.22 -0.15
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 151.55
On 2025-12-12		 146.49
On 2025-12-16		 -3.03 -2.01 151.55
On 2025-12-12		 146.49
On 2025-12-16		 -3.34 148.75
10D 152.63
On 2025-12-05		 146.49
On 2025-12-16		 -4.57 -3.00 152.63
On 2025-12-05		 146.49
On 2025-12-16		 -4.02 149.31
20D 153.95
On 2025-12-01		 146.49
On 2025-12-16		 -4.01 -2.64 153.95
On 2025-12-01		 146.49
On 2025-12-16		 -4.85 149.95
WTD 150.10
On 2025-12-15		 146.49
On 2025-12-16		 -2.30 -1.53 150.10
On 2025-12-15		 146.49
On 2025-12-16		 -2.41 148.44
MTD 153.95
On 2025-12-01		 146.49
On 2025-12-16		 -3.44 -2.28 153.95
On 2025-12-01		 146.49
On 2025-12-16		 -4.85 149.98
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,163
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,408,161
PFE

Pfizer Inc.

25.04 0.00 0.00 46,690,427
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,194
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

147.69 -1.83 -1.22 6,870,716