Chevron Corp Stock Price History

CVX Stock  USD 150.74  0.51  0.34%   
Below is the normalized historical share price chart for Chevron Corp extending back to January 02, 1962. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Chevron Corp stands at 150.74, as last reported on the 5th of October, with the highest price reaching 152.50 and the lowest price hitting 150.14 during the day.
IPO Date
19th of October 2001
200 Day MA
152.9323
50 Day MA
146.1856
Beta
1.079
 
Embargo
 
Inflation
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Chevron Stock, it is important to understand the factors that can impact its price. Chevron Corp secures Sharpe Ratio (or Efficiency) of -0.0073, which signifies that the company had a -0.0073% return per unit of standard deviation over the last 3 months. Chevron Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Chevron Corp's mean deviation of 1.07, and Risk Adjusted Performance of (0.02) to double-check the risk estimate we provide.
  
At this time, Chevron Corp's Common Stock Shares Outstanding is fairly stable compared to the past year. Stock Based Compensation is likely to rise to about 89.2 M in 2024, whereas Total Stockholder Equity is likely to drop slightly above 107.1 B in 2024. . At this time, Chevron Corp's Price Earnings Ratio is fairly stable compared to the past year. Price Book Value Ratio is likely to rise to 2.06 in 2024, whereas Price To Sales Ratio is likely to drop 0.90 in 2024. Chevron Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0073

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCVX

Estimated Market Risk

 1.36
  actual daily
12
88% of assets are more volatile

Expected Return

 -0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Chevron Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Chevron Corp by adding Chevron Corp to a well-diversified portfolio.
Price Book
1.7238
Enterprise Value Ebitda
6.7115
Price Sales
1.4018
Shares Float
1.7 B
Dividend Share
6.28

Chevron Corp Stock Price History Chart

There are several ways to analyze Chevron Stock price data. The simplest method is using a basic Chevron candlestick price chart, which shows Chevron Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 18, 2024160.18
Lowest PriceSeptember 11, 2024137.88

Chevron Corp October 5, 2024 Stock Price Synopsis

Various analyses of Chevron Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Chevron Stock. It can be used to describe the percentage change in the price of Chevron Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Chevron Stock.
Chevron Corp Price Daily Balance Of Power(0.22)
Chevron Corp Price Rate Of Daily Change 1.00 
Chevron Corp Price Action Indicator(0.83)

Chevron Corp October 5, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Chevron Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Chevron Corp intraday prices and daily technical indicators to check the level of noise trading in Chevron Stock and then apply it to test your longer-term investment strategies against Chevron.

Chevron Stock Price History Data

The price series of Chevron Corp for the period between Sun, Jul 7, 2024 and Sat, Oct 5, 2024 has a statistical range of 22.3 with a coefficient of variation of 3.95. The prices are distributed with arithmetic mean of 147.9. The median price for the last 90 days is 146.95. The company had 2:1 stock split on 13th of September 2004. Chevron Corp issued dividends on 2024-08-19.
OpenHighLowCloseVolume
10/05/2024
 152.48  152.50  150.14  150.74 
10/04/2024 152.48  152.50  150.14  150.74  7,892,350 
10/03/2024 151.31  152.17  150.02  151.25  6,546,148 
10/02/2024 151.68  152.28  149.26  150.95  8,101,560 
10/01/2024 146.35  150.52  145.45  149.70  9,480,758 
09/30/2024 145.37  147.48  144.28  147.27  7,491,550 
09/27/2024 142.98  145.77  142.84  145.49  7,962,739 
09/26/2024 140.90  143.22  140.63  141.99  8,036,262 
09/25/2024 146.95  147.41  143.50  143.97  7,875,434 
09/24/2024 148.88  149.10  146.91  147.45  6,009,920 
09/23/2024 146.25  148.42  145.95  147.54  6,955,817 
09/20/2024 145.23  145.91  143.44  145.68  23,155,349 
09/19/2024 145.81  146.78  144.93  144.99  7,227,770 
09/18/2024 143.32  145.60  143.19  143.96  6,178,086 
09/17/2024 141.80  144.14  141.74  143.41  7,327,730 
09/16/2024 141.69  143.17  141.07  142.09  6,863,784 
09/13/2024 139.87  141.53  139.71  140.61  5,893,577 
09/12/2024 138.23  139.47  137.42  139.21  6,590,913 
09/11/2024 138.21  138.48  135.37  137.88  9,521,471 
09/10/2024 140.90  141.08  137.09  138.23  8,182,275 
09/09/2024 138.64  142.02  138.54  140.30  9,881,658 
09/06/2024 141.07  142.11  137.87  138.56  7,833,155 
09/05/2024 143.17  143.17  140.60  140.93  9,368,222 
09/04/2024 144.64  145.53  141.67  142.07  9,819,268 
09/03/2024 145.55  145.77  144.28  144.66  7,942,453 
08/30/2024 146.22  148.08  145.70  147.95  6,414,163 
08/29/2024 146.46  148.18  145.44  147.42  4,462,146 
08/28/2024 146.44  147.14  145.48  146.00  5,614,416 
08/27/2024 148.67  149.55  146.74  146.95  5,092,149 
08/26/2024 148.97  150.09  147.55  148.50  5,090,354 
08/23/2024 146.53  148.09  146.32  147.62  4,818,829 
08/22/2024 145.35  146.33  145.13  145.73  4,025,707 
08/21/2024 145.43  146.64  144.57  145.32  4,985,918 
08/20/2024 146.33  146.51  144.56  144.69  6,355,673 
08/19/2024 146.01  147.72  145.97  146.83  4,974,608 
08/16/2024 144.43  145.99  144.03  145.64  6,873,200 
08/15/2024 143.98  145.89  143.87  145.18  6,304,200 
08/14/2024 142.79  143.63  141.84  143.07  5,874,200 
08/13/2024 142.49  142.95  141.47  142.55  7,794,800 
08/12/2024 144.23  145.12  138.14  143.41  8,442,200 
08/09/2024 142.61  144.49  141.61  143.39  7,653,100 
08/08/2024 141.49  143.22  141.13  142.89  7,531,100 
08/07/2024 142.98  144.12  140.71  140.83  8,867,900 
08/06/2024 142.89  143.48  141.54  141.64  9,692,700 
08/05/2024 143.91  144.16  141.82  143.06  13,037,200 
08/02/2024 149.46  150.36  145.39  146.91  13,278,600 
08/01/2024 156.95  157.73  150.35  150.93  16,689,900 
07/31/2024 159.90  159.90  158.28  158.69  6,209,200 
07/30/2024 154.73  158.32  154.71  157.80  5,740,900 
07/29/2024 156.50  156.50  153.15  154.87  5,072,000 
07/26/2024 155.98  157.28  155.32  156.09  5,232,500 
07/25/2024 153.65  156.51  152.91  155.80  5,432,100 
07/24/2024 152.98  153.98  151.72  153.35  5,971,700 
07/23/2024 154.62  154.87  152.14  152.38  6,238,700 
07/22/2024 156.47  157.22  155.11  155.25  5,577,300 
07/19/2024 160.68  160.90  156.66  157.39  6,427,700 
07/18/2024 159.45  162.46  158.47  160.18  6,577,700 
07/17/2024 156.75  159.69  156.54  159.45  7,296,600 
07/16/2024 155.27  156.56  154.42  156.02  6,924,200 
07/15/2024 155.21  157.75  154.64  156.29  5,661,200 
07/12/2024 154.43  154.71  152.85  153.87  6,446,300 

About Chevron Corp Stock history

Chevron Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chevron is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chevron Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chevron Corp stock prices may prove useful in developing a viable investing in Chevron Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.9 BB
Net Income Applicable To Common Shares40.8 B42.8 B

Chevron Corp Quarterly Net Working Capital

5.34 Billion

Chevron Corp Stock Technical Analysis

Chevron Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Chevron Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Chevron Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

Chevron Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Chevron Corp's price direction in advance. Along with the technical and fundamental analysis of Chevron Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chevron to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Chevron Stock Analysis

When running Chevron Corp's price analysis, check to measure Chevron Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Chevron Corp is operating at the current time. Most of Chevron Corp's value examination focuses on studying past and present price action to predict the probability of Chevron Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Chevron Corp's price. Additionally, you may evaluate how the addition of Chevron Corp to your portfolios can decrease your overall portfolio volatility.