CVX: Chevron Corporation

As of Friday, October 17th, 2025

$ 153.08

+1.37 +0.90%

Open: 152.26
High: 154.19
Low: 152.20
Volume: 7,680,604
Previous Close on Thursday, October 16th, 2025

$ 151.71

-0.40 -0.26%

Open: 152.14
High: 152.73
Low: 150.23
Volume: 5,181,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 152.26 154.19 152.20 153.08 7,680,604 +1.37 +0.90
2025-10-16 152.14 152.73 150.23 151.71 5,181,945 -0.40 -0.26
2025-10-15 152.90 154.21 151.04 152.11 5,669,098 -0.28 -0.18
2025-10-14 149.81 153.46 149.66 152.39 6,290,542 +0.45 +0.30
2025-10-13 150.00 151.98 149.43 151.94 5,695,565 +3.04 +2.04
2025-10-10 150.70 151.35 148.89 148.90 7,783,861 -2.74 -1.81
2025-10-09 154.13 154.97 151.56 151.64 6,100,867 -2.10 -1.37
2025-10-08 154.36 154.68 152.84 153.74 5,651,965 -1.17 -0.76
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 154.21
On 2025-10-15		 149.43
On 2025-10-13		 4.18 2.81 154.21
On 2025-10-15		 150.23
On 2025-10-16		 -2.58 152.25
10D 154.97
On 2025-10-09		 148.89
On 2025-10-10		 -0.47 -0.31 154.97
On 2025-10-09		 148.89
On 2025-10-10		 -3.92 152.44
20D 161.30
On 2025-09-26		 148.89
On 2025-10-10		 -3.13 -2.00 161.30
On 2025-09-26		 148.89
On 2025-10-10		 -7.69 154.54
WTD 154.21
On 2025-10-15		 149.43
On 2025-10-13		 4.18 2.81 154.21
On 2025-10-15		 150.23
On 2025-10-16		 -2.58 152.25
MTD 156.60
On 2025-10-02		 148.89
On 2025-10-10		 -2.21 -1.42 156.60
On 2025-10-02		 148.89
On 2025-10-10		 -4.92 152.76
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

153.08 +1.37 +0.90 7,680,604