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 |
Aug 02, 2023 | $161.17 | $161.57 | $158.06 | $159.73 | 7 063 574 |
Aug 01, 2023 | $163.64 | $163.52 | $160.55 | $162.30 | 6 420 860 |
Jul 31, 2023 | $161.13 | $163.98 | $160.62 | $163.66 | 13 046 274 |
Jul 28, 2023 | $158.41 | $159.00 | $156.51 | $158.87 | 5 122 782 |
Jul 27, 2023 | $162.09 | $162.47 | $159.22 | $159.66 | 5 400 711 |
Jul 26, 2023 | $160.88 | $162.09 | $160.55 | $161.34 | 6 043 015 |
Jul 25, 2023 | $161.91 | $163.51 | $160.66 | $162.56 | 6 738 302 |
Jul 24, 2023 | $160.47 | $164.03 | $160.01 | $161.82 | 9 674 670 |
Jul 21, 2023 | $157.53 | $158.83 | $157.06 | $158.69 | 8 736 830 |
Jul 20, 2023 | $156.16 | $157.19 | $155.71 | $156.40 | 5 857 557 |
Jul 19, 2023 | $153.83 | $155.78 | $153.28 | $154.69 | 5 617 930 |
Jul 18, 2023 | $152.67 | $156.07 | $152.37 | $153.75 | 6 779 757 |
Jul 17, 2023 | $153.35 | $154.14 | $152.64 | $153.44 | 4 326 673 |
Jul 14, 2023 | $157.01 | $157.02 | $153.30 | $153.58 | 7 010 442 |
Jul 13, 2023 | $159.84 | $160.60 | $156.57 | $157.51 | 8 124 858 |
Jul 12, 2023 | $159.22 | $160.32 | $158.33 | $159.64 | 5 272 818 |
Jul 11, 2023 | $156.00 | $158.41 | $155.72 | $158.12 | 5 047 224 |
Jul 10, 2023 | $153.93 | $155.78 | $153.92 | $155.25 | 3 764 208 |
Jul 07, 2023 | $152.14 | $155.99 | $151.97 | $154.22 | 4 866 774 |
Jul 06, 2023 | $155.20 | $155.83 | $151.63 | $152.88 | 7 931 252 |
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 |
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.