CVX: Chevron Corporation

As of Tuesday, May 28th, 2024

$ 157.75

-- 0 0%

Open: 157.75
High: 157.75
Low: 157.75
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 157.75

+0.81 +0.52%

Open: 158.08
High: 158.97
Low: 157.30
Volume: 4,393,291
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 158.08 158.97 157.30 157.75 4,393,291 +0.81 +0.52
2024-05-23 157.92 158.60 156.33 156.94 6,549,680 -0.63 -0.40
2024-05-22 159.52 159.52 156.52 157.57 6,254,369 -2.40 -1.50
2024-05-21 160.58 161.46 159.74 159.97 4,708,595 -1.17 -0.73
2024-05-20 162.72 163.00 161.08 161.14 4,823,377 -1.53 -0.94
2024-05-17 161.75 162.97 161.19 162.67 5,494,994 +1.58 +0.98
2024-05-16 161.53 162.00 160.48 161.09 6,349,546 -1.96 -1.20
2024-05-15 163.13 163.80 160.17 163.05 7,512,231 -0.56 -0.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.00
On 2024-05-20
156.33
On 2024-05-23
-4.92 -3.02 163.00
On 2024-05-20
156.33
On 2024-05-23
-4.09 158.67
10D 166.91
On 2024-05-13
156.33
On 2024-05-23
-8.07 -4.87 166.91
On 2024-05-13
156.33
On 2024-05-23
-6.34 160.83
20D 167.11
On 2024-04-29
156.33
On 2024-05-23
-8.14 -4.91 167.11
On 2024-04-29
156.33
On 2024-05-23
-6.45 161.77
WTD 163.00
On 2024-05-20
156.33
On 2024-05-23
-4.92 -3.02 163.00
On 2024-05-20
156.33
On 2024-05-23
-4.09 158.67
MTD 166.91
On 2024-05-13
156.33
On 2024-05-23
-3.52 -2.18 166.91
On 2024-05-13
156.33
On 2024-05-23
-6.34 161.54
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.63 -0.70 -0.42 1,172,549
KO

The Coca-Cola Company

61.81 -0.19 -0.31 3,080,333
PFE

Pfizer Inc.

28.25 -0.64 -2.20 9,915,124
VZ

Verizon Communications Inc.

39.46 -0.28 -0.71 2,662,158
VIX

CBOE Volatility Index

12.85 +0.94 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,905.58 -164.01 -0.42 86,155,641
DJTA

Dow Jones Transportation Average

15,003.12 -79.82 -0.53 19,530,695
SPX

S&P 500 Index

5,304.38 -0.34 -0.01
OEX

S&P 100 Index

2,538.27 +5.14 +0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,838.99 +30.64 +0.16
NYA

NYSE Composite Index

18,038.89 -71.71 -0.40
XAX

NYSE AMEX Composite Index

4,965.06 +66.97 +1.37
RUI

RUSSELL 1000 Index

2,899.03 -0.84 -0.03
RUT

Russell 2000 Index

2,073.60 +3.93 +0.19
RUA

Russell 3000 Index

3,026.11 -0.54 -0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.85 +0.94 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.61 +0.18 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.66 +0.30 +1.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.60 +0.43 +3.03
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,224.57 +13.46 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

157.75 0.00 0.00