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
Apr 19, 2024 $158.75 $160.75 $158.15 $160.00 7 199 816
Apr 18, 2024 $157.14 $158.04 $156.39 $157.57 4 720 844
Apr 17, 2024 $155.99 $157.71 $155.64 $156.40 6 512 613
Apr 16, 2024 $157.30 $157.81 $155.42 $156.28 5 205 011
Apr 15, 2024 $159.94 $160.49 $157.36 $157.59 6 553 732
Apr 12, 2024 $162.29 $163.87 $158.05 $158.96 10 550 012
Apr 11, 2024 $163.62 $163.62 $159.80 $161.89 6 950 973
Apr 10, 2024 $162.21 $162.77 $161.01 $162.67 7 103 259
Apr 09, 2024 $161.85 $162.53 $160.46 $162.00 6 020 455
Apr 08, 2024 $161.65 $162.50 $160.33 $161.27 5 306 593
Apr 05, 2024 $161.33 $162.17 $159.86 $161.60 7 403 165
Apr 04, 2024 $160.80 $161.95 $159.82 $160.69 7 738 556
Apr 03, 2024 $160.10 $160.95 $159.72 $160.44 6 496 559
Apr 02, 2024 $160.05 $161.20 $159.02 $159.78 8 810 509
Apr 01, 2024 $158.27 $159.59 $156.94 $159.08 6 024 927
Mar 28, 2024 $157.15 $158.19 $156.37 $157.74 6 024 256
Mar 27, 2024 $154.87 $156.44 $154.85 $156.35 7 046 093
Mar 26, 2024 $156.52 $156.86 $154.65 $155.27 6 673 696
Mar 25, 2024 $155.48 $157.31 $155.27 $156.47 6 032 577
Mar 22, 2024 $155.08 $155.28 $154.16 $154.66 4 849 736
Mar 21, 2024 $154.95 $155.69 $154.41 $154.86 7 871 662
Mar 20, 2024 $155.76 $156.43 $154.23 $154.55 8 418 792
Mar 19, 2024 $155.30 $156.84 $155.01 $156.62 7 733 880
Mar 18, 2024 $156.03 $156.67 $154.94 $155.41 6 075 538
Mar 15, 2024 $155.19 $157.03 $154.42 $155.55 8 560 931

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