CVX: Chevron Corporation

As of Friday, August 8th, 2025

$ 155.01

+1.85 +1.21%

Open: 153.99
High: 155.75
Low: 153.50
Volume: 6,315,565
Previous Close on Thursday, August 7th, 2025

$ 153.16

+0.38 +0.25%

Open: 153.80
High: 155.15
Low: 152.83
Volume: 6,505,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 153.99 155.75 153.50 155.01 6,315,565 +1.85 +1.21
2025-08-07 153.80 155.15 152.83 153.16 6,505,049 +0.38 +0.25
2025-08-06 154.48 155.16 152.22 152.78 7,808,802 -0.26 -0.17
2025-08-05 151.03 153.10 149.90 153.04 8,064,872 +2.00 +1.32
2025-08-04 151.25 152.08 149.82 151.04 10,059,167 -0.36 -0.24
2025-08-01 152.55 154.65 150.36 151.40 10,704,126 -0.24 -0.16
2025-07-31 152.00 153.93 151.14 151.64 10,220,948 -1.92 -1.25
2025-07-30 156.14 156.31 152.70 153.56 9,146,235 -3.47 -2.21
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 155.75
On 2025-08-08		 149.82
On 2025-08-04		 3.61 2.38 155.16
On 2025-08-06		 152.83
On 2025-08-07		 -1.50 153.01
10D 157.21
On 2025-07-29		 149.82
On 2025-08-04		 0.17 0.11 157.21
On 2025-07-29		 149.82
On 2025-08-04		 -4.70 153.49
20D 157.21
On 2025-07-29		 146.53
On 2025-07-18		 -0.30 -0.19 155.91
On 2025-07-18		 148.48
On 2025-07-22		 -4.77 152.61
WTD 155.75
On 2025-08-08		 149.82
On 2025-08-04		 3.61 2.38 155.16
On 2025-08-06		 152.83
On 2025-08-07		 -1.50 153.01
MTD 155.75
On 2025-08-08		 149.82
On 2025-08-04		 3.37 2.22 154.65
On 2025-08-01		 149.82
On 2025-08-04		 -3.12 152.74
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

155.01 +1.85 +1.21 6,315,565