Range Low Price High Price Comment
30 days $156.34 $167.11 Friday, 24th May 2024 CVX stock ended at $157.75. This is 0.516% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.06% from a day low at $157.30 to a day high of $158.97.
90 days $147.67 $167.11
52 weeks $139.62 $171.70

Historical Chevron Corporation prices

Date Open High Low Close Volume
Jul 05, 2023 $157.70 $157.72 $155.12 $156.31 6 316 750
Jul 03, 2023 $157.18 $158.10 $156.70 $157.21 3 137 729
Jun 30, 2023 $157.46 $157.92 $156.61 $157.35 6 320 314
Jun 29, 2023 $155.43 $156.27 $154.44 $156.24 5 599 007
Jun 28, 2023 $153.44 $155.02 $152.19 $154.92 5 763 737
Jun 27, 2023 $153.50 $154.71 $152.82 $153.53 6 566 300
Jun 26, 2023 $151.62 $154.97 $151.54 $154.01 7 354 956
Jun 23, 2023 $151.01 $151.70 $150.13 $151.35 15 145 039
Jun 22, 2023 $153.35 $153.59 $151.97 $152.64 6 169 201
Jun 21, 2023 $152.67 $155.96 $152.50 $154.88 7 265 692
Jun 20, 2023 $156.15 $156.30 $152.24 $153.68 7 192 628
Jun 16, 2023 $158.57 $159.24 $157.26 $157.26 10 685 606
Jun 15, 2023 $157.32 $159.79 $157.32 $158.28 7 664 063
Jun 14, 2023 $159.98 $160.77 $156.15 $157.09 7 704 834
Jun 13, 2023 $158.52 $160.58 $158.27 $158.51 7 651 871
Jun 12, 2023 $157.06 $159.33 $156.23 $157.33 7 152 837
Jun 09, 2023 $159.28 $160.39 $158.62 $158.86 6 631 487
Jun 08, 2023 $160.16 $160.49 $157.09 $159.24 6 999 544
Jun 07, 2023 $156.55 $160.21 $156.50 $159.83 9 888 699
Jun 06, 2023 $153.33 $156.16 $153.20 $155.79 5 162 781
Jun 05, 2023 $158.45 $157.89 $155.24 $155.51 6 030 349
Jun 02, 2023 $154.58 $156.75 $153.61 $156.26 9 412 802
Jun 01, 2023 $151.30 $153.74 $149.74 $152.16 9 831 200
May 31, 2023 $151.54 $152.42 $150.36 $150.62 12 275 717
May 30, 2023 $151.67 $153.26 $151.21 $153.12 7 802 972

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CVX stock historical prices to predict future price movements?
Trend Analysis: Examine the CVX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CVX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Chevron Corporation

Chevron Chevron Corporation, through its subsidiaries, engages in integrated energy and chemicals operations worldwide. The company operates in two segments, Upstream and Downstream. The Upstream segment is involved in the exploration, development, production, and transportation of crude oil and natural gas; processing, liquefaction, transportation, and regasification associated with liquefied natural gas; transportation of crude oil through pipelines; a... CVX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT