CVX: Chevron Corporation

As of Friday, July 26th, 2024

$ 157.84

+0.30 +0.19%

Open: 157.73
High: 159.04
Low: 157.06
Volume: 5,162,607
Previous Close on Thursday, July 25th, 2024

$ 157.54

+2.47 +1.59%

Open: 155.37
High: 158.26
Low: 154.62
Volume: 5,408,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 157.73 159.04 157.06 157.84 5,162,607 +0.30 +0.19
2024-07-25 155.37 158.26 154.62 157.54 5,408,070 +2.47 +1.59
2024-07-24 154.69 155.70 153.42 155.07 5,945,476 +0.98 +0.64
2024-07-23 156.35 156.60 153.84 154.09 6,209,012 -2.90 -1.85
2024-07-22 158.22 158.98 156.86 156.99 5,568,980 -2.16 -1.36
2024-07-19 162.48 162.70 158.41 159.15 6,324,352 -2.82 -1.74
2024-07-18 161.23 164.28 160.24 161.97 6,497,546 +0.74 +0.46
2024-07-17 158.50 161.48 158.29 161.23 7,247,136 +3.46 +2.19
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 159.04
On 2024-07-26		 153.42
On 2024-07-24		 -1.31 -0.82 158.98
On 2024-07-22		 153.42
On 2024-07-24		 -3.50 156.31
10D 164.28
On 2024-07-18		 153.42
On 2024-07-24		 2.25 1.45 164.28
On 2024-07-18		 153.42
On 2024-07-24		 -6.61 157.97
20D 164.28
On 2024-07-18		 152.30
On 2024-07-10		 1.52 0.97 164.28
On 2024-07-18		 153.42
On 2024-07-24		 -6.61 156.68
WTD 159.04
On 2024-07-26		 153.42
On 2024-07-24		 -1.31 -0.82 158.98
On 2024-07-22		 153.42
On 2024-07-24		 -3.50 156.31
MTD 164.28
On 2024-07-18		 152.30
On 2024-07-10		 1.42 0.91 164.28
On 2024-07-18		 153.42
On 2024-07-24		 -6.61 156.70
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

157.84 +0.30 +0.19 5,162,607