NYSE:CVX
Chevron Stock Price (Quote)
$162.67
+1.58 (+0.98%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $155.64 | $167.11 | Friday, 17th May 2024 CVX stock ended at $162.67. This is 0.98% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.10% from a day low at $161.19 to a day high of $162.97. |
90 days | $147.67 | $167.11 | |
52 weeks | $139.62 | $171.70 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $167.14 | $167.90 | $166.28 | $166.64 | 7 890 892 |
Sep 06, 2023 | $166.28 | $167.44 | $165.58 | $166.63 | 6 141 439 |
Sep 05, 2023 | $165.28 | $167.56 | $165.21 | $166.46 | 9 749 073 |
Sep 01, 2023 | $162.64 | $164.69 | $162.64 | $164.30 | 6 637 695 |
Aug 31, 2023 | $161.01 | $161.24 | $159.93 | $161.10 | 6 867 171 |
Aug 30, 2023 | $160.59 | $161.25 | $159.95 | $160.18 | 4 627 887 |
Aug 29, 2023 | $160.91 | $160.95 | $159.10 | $159.96 | 5 199 166 |
Aug 28, 2023 | $159.53 | $161.80 | $159.22 | $160.21 | 4 382 912 |
Aug 25, 2023 | $159.07 | $159.90 | $157.65 | $159.12 | 4 037 888 |
Aug 24, 2023 | $157.73 | $159.87 | $157.56 | $157.94 | 5 764 383 |
Aug 23, 2023 | $158.14 | $159.41 | $156.70 | $159.25 | 4 965 633 |
Aug 22, 2023 | $160.49 | $161.25 | $158.97 | $159.04 | 6 026 064 |
Aug 21, 2023 | $161.20 | $162.07 | $159.45 | $160.36 | 6 786 575 |
Aug 18, 2023 | $158.38 | $161.32 | $158.46 | $160.90 | 5 905 933 |
Aug 17, 2023 | $159.18 | $162.14 | $158.58 | $159.75 | 8 264 411 |
Aug 16, 2023 | $160.52 | $161.83 | $158.47 | $158.63 | 7 878 842 |
Aug 15, 2023 | $163.40 | $163.40 | $159.10 | $159.24 | 7 864 175 |
Aug 14, 2023 | $163.77 | $164.25 | $162.61 | $164.03 | 6 057 450 |
Aug 11, 2023 | $160.50 | $164.17 | $160.18 | $164.15 | 6 655 212 |
Aug 10, 2023 | $160.33 | $162.48 | $159.62 | $160.83 | 6 578 716 |
Aug 09, 2023 | $160.86 | $161.44 | $159.34 | $159.86 | 9 141 548 |
Aug 08, 2023 | $157.94 | $159.79 | $156.22 | $159.65 | 6 367 920 |
Aug 07, 2023 | $161.01 | $161.38 | $159.08 | $159.89 | 5 519 129 |
Aug 04, 2023 | $160.66 | $163.02 | $159.04 | $159.31 | 10 157 201 |
Aug 03, 2023 | $159.91 | $161.70 | $158.86 | $159.67 | 6 607 994 |
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.
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.
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.
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.