14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Chevron Corporation prices

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.

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