CVX: Chevron Corporation

As of Friday, February 7th, 2025

$ 152.62

+0.72 +0.47%

Open: 152.48
High: 153.81
Low: 151.92
Volume: 4,532,115
Previous Close on Thursday, February 6th, 2025

$ 151.90

-1.09 -0.71%

Open: 154.22
High: 155.26
Low: 151.06
Volume: 5,764,302

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-07 152.48 153.81 151.92 152.62 4,532,115 +0.72 +0.47
2025-02-06 154.22 155.26 151.06 151.90 5,764,302 -1.09 -0.71
2025-02-05 152.99 153.80 152.29 152.99 5,818,422 -0.23 -0.15
2025-02-04 148.72 153.39 148.72 153.22 8,447,346 +3.88 +2.60
2025-02-03 149.00 150.86 147.80 149.34 7,547,217 +0.15 +0.10
2025-01-31 153.76 154.37 148.65 149.19 16,717,060 -7.13 -4.56
2025-01-30 156.56 157.45 155.52 156.32 6,897,746 +0.63 +0.40
2025-01-29 155.72 156.58 154.81 155.69 5,629,699 -0.52 -0.33
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 155.26
On 2025-02-06		 147.80
On 2025-02-03		 3.43 2.30 155.26
On 2025-02-06		 151.92
On 2025-02-07		 -2.15 152.01
10D 158.92
On 2025-01-28		 147.80
On 2025-02-03		 -3.03 -1.95 158.92
On 2025-01-28		 147.80
On 2025-02-03		 -7.00 153.47
20D 161.77
On 2025-01-17		 147.80
On 2025-02-03		 2.32 1.54 161.77
On 2025-01-17		 147.80
On 2025-02-03		 -8.64 155.28
WTD 155.26
On 2025-02-06		 147.80
On 2025-02-03		 3.43 2.30 155.26
On 2025-02-06		 151.92
On 2025-02-07		 -2.15 152.01
MTD 155.26
On 2025-02-06		 147.80
On 2025-02-03		 3.43 2.30 155.26
On 2025-02-06		 151.92
On 2025-02-07		 -2.15 152.01
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

152.62 +0.72 +0.47 4,532,115