CVX: Chevron Corporation

As of Thursday, April 18th, 2024

$ 157.57

+1.29 +0.83%

Open: 157.14
High: 158.04
Low: 156.39
Volume: 4,976,142
Previous Close on Tuesday, April 16th, 2024

$ 156.28

-1.31 -0.83%

Open: 157.30
High: 157.81
Low: 155.42
Volume: 5,479,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 157.14 158.04 156.39 157.57 4,976,140 +1.29 +0.83
2024-04-16 157.30 157.81 155.42 156.28 5,479,936 -1.31 -0.83
2024-04-15 159.94 160.49 157.36 157.59 7,122,864 -1.37 -0.86
2024-04-12 162.29 163.87 158.05 158.96 11,067,161 -2.93 -1.81
2024-04-11 163.62 163.62 159.80 161.89 7,312,722 -0.78 -0.48
2024-04-10 162.21 162.77 161.01 162.67 7,431,822 +0.67 +0.41
2024-04-09 161.85 162.53 160.46 162.00 6,412,473 +0.73 +0.45
2024-04-08 161.65 162.50 160.33 161.27 7,202,123 -0.33 -0.20
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 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -5.10 -3.14 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -5.16 158.46
10D 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -2.87 -1.79 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -5.16 160.05
20D 163.87
On 2024-04-12		 154.16
On 2024-03-22		 0.95 0.61 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -5.16 158.49
WTD 160.49
On 2024-04-15		 155.42
On 2024-04-16		 -1.39 -0.87 160.49
On 2024-04-15		 155.42
On 2024-04-16		 -3.16 157.15
MTD 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -0.17 -0.11 163.87
On 2024-04-12		 155.42
On 2024-04-16		 -5.16 159.99
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

157.57 +1.29 +0.83 4,976,142