CVX: Chevron Corporation

As of Friday, May 1st, 2026

$ 190.63

-2.68 -1.39%

Open: 191.30
High: 194.09
Low: 189.75
Volume: 10,417,011
Previous Close on Thursday, April 30th, 2026

$ 193.31

+1.09 +0.57%

Open: 190.25
High: 194.13
Low: 188.50
Volume: 11,688,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 191.30 194.09 189.75 190.63 10,417,011 -2.68 -1.39
2026-04-30 190.25 194.13 188.50 193.31 11,688,718 +1.09 +0.57
2026-04-29 190.13 192.62 189.50 192.22 8,585,777 +3.86 +2.05
2026-04-28 188.28 189.96 186.55 188.36 10,617,470 +3.58 +1.94
2026-04-27 186.19 188.37 183.67 184.78 10,733,359 -0.43 -0.23
2026-04-24 185.23 186.42 183.20 185.21 9,521,050 -2.39 -1.27
2026-04-23 187.12 188.42 185.50 187.60 6,663,011 +1.28 +0.69
2026-04-22 187.27 189.42 186.12 186.32 8,444,761 +0.34 +0.18
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 194.13
On 2026-04-30		 183.67
On 2026-04-27		 5.42 2.93 194.13
On 2026-04-30		 189.75
On 2026-05-01		 -2.26 189.86
10D 194.13
On 2026-04-30		 182.34
On 2026-04-21		 6.64 3.61 189.42
On 2026-04-22		 183.20
On 2026-04-24		 -3.28 187.77
20D 204.62
On 2026-04-07		 177.74
On 2026-04-17		 -8.34 -4.19 204.62
On 2026-04-07		 177.74
On 2026-04-17		 -13.14 189.29
WTD 194.13
On 2026-04-30		 183.67
On 2026-04-27		 5.42 2.93 194.13
On 2026-04-30		 189.75
On 2026-05-01		 -2.26 189.86
MTD 194.09
On 2026-05-01		 189.75
On 2026-05-01		 -2.68 -1.39 -- -- -- 190.63
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

190.63 -2.68 -1.39 10,417,011