CVX: Chevron Corporation

As of Tuesday, April 29th, 2025

$ 139.30

-0.80 -0.57%

Open: 138.69
High: 140.01
Low: 138.57
Volume: 7,335,914
Previous Close on Monday, April 28th, 2025

$ 140.10

+1.37 +0.99%

Open: 138.97
High: 140.46
Low: 138.68
Volume: 6,665,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 138.69 140.01 138.57 139.30 7,335,914 -0.80 -0.57
2025-04-28 138.97 140.46 138.68 140.10 6,665,159 +1.37 +0.99
2025-04-25 138.33 139.05 137.25 138.73 6,857,304 -0.34 -0.24
2025-04-24 137.92 139.40 137.22 139.07 7,722,086 +2.39 +1.75
2025-04-23 137.21 138.55 135.15 136.68 9,995,616 -0.62 -0.45
2025-04-22 135.26 138.24 134.94 137.30 7,980,124 +3.57 +2.67
2025-04-21 136.02 136.29 132.33 133.73 9,956,723 -4.14 -3.00
2025-04-17 136.69 140.24 136.45 137.87 8,408,881 +2.51 +1.85
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 140.46
On 2025-04-28		 135.15
On 2025-04-23		 2.00 1.46 139.40
On 2025-04-24		 137.25
On 2025-04-25		 -1.54 138.78
10D 140.46
On 2025-04-28		 132.33
On 2025-04-21		 3.98 2.94 140.24
On 2025-04-17		 132.33
On 2025-04-21		 -5.64 137.27
20D 168.60
On 2025-04-01		 132.04
On 2025-04-11		 -27.99 -16.73 168.60
On 2025-04-01		 132.04
On 2025-04-11		 -21.68 141.81
WTD 140.46
On 2025-04-28		 138.57
On 2025-04-29		 0.57 0.41 140.46
On 2025-04-28		 138.57
On 2025-04-29		 -1.35 139.70
MTD 168.60
On 2025-04-01		 132.04
On 2025-04-11		 -27.99 -16.73 168.60
On 2025-04-01		 132.04
On 2025-04-11		 -21.68 141.81
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

139.30 -0.80 -0.57 7,335,914