Chevron Historical Price Analysis

CVX -- USA Stock  

USD 124.32  0.66  0.53%

We consider Chevron very steady. Chevron secures Sharpe Ratio (or Efficiency) of 0.0133 which signifies that the organization had 0.0133% of return per unit of standard deviation over the last 3 months. Our philosophy in foreseeing volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Chevron Corporation which you can use to evaluate future volatility of the firm. Please confirm Chevron Risk Adjusted Performance of 0.034 and Mean Deviation of 0.7416 to double-check if risk estimate we provide are consistent with the epected return of 0.0143%.
Horizon     30 Days    Login   to change

Performance History


Highest PriceJuly 24, 2019125.25
Lowest PricAugust 23, 2019115.18
The price series of Chevron for the period between Sun, Jun 23, 2019 and Sat, Sep 21, 2019 has a statistical range of 10.07 with a coefficient of variation of 2.46. The prices are distributed with arithmetic mean of 120.97. The median price for the last 30 days is 121.86. The company had 2:1 stock split on 2004-09-13. . Chevron issued dividends on 2019-08-16.
OpenHighLowCloseVolume
09/21/2019 124.00  124.82  123.67  124.32  9,542,075 
09/20/2019 124.00  124.82  123.67  124.32  9,542,075 
09/19/2019 124.77  124.97  123.42  123.66  4,025,984 
09/18/2019 123.55  124.21  123.02  124.18  4,754,100 
09/17/2019 124.12  124.62  122.56  123.89  7,004,526 
09/16/2019 124.86  125.27  122.97  124.12  9,994,538 
09/13/2019 122.25  122.32  121.24  121.50  4,846,530 
09/12/2019 120.04  122.18  119.56  121.42  5,358,162 
09/11/2019 122.21  122.98  120.37  121.28  5,372,801 
09/10/2019 120.23  123.29  119.91  121.85  8,447,260 
09/09/2019 118.74  119.63  118.58  119.39  4,661,891 
09/06/2019 117.50  118.44  117.39  118.26  4,578,249 
09/05/2019 118.01  119.07  117.26  117.64  5,394,316 
09/04/2019 117.48  118.54  117.17  117.25  4,595,626 
09/03/2019 115.77  116.33  114.55  116.27  5,672,460 
08/30/2019 117.98  118.98  117.23  117.72  4,881,060 
08/29/2019 117.19  117.84  116.58  117.52  4,467,261 
08/28/2019 116.41  117.20  115.88  116.83  4,159,470 
08/27/2019 116.27  117.03  115.04  115.83  4,238,458 
08/26/2019 115.92  116.22  115.19  115.74  3,966,437 
08/23/2019 116.48  118.06  114.35  115.18  7,653,671 
08/22/2019 118.66  118.74  117.45  117.73  4,362,148 
08/21/2019 117.79  118.22  117.33  117.88  4,578,497 
08/20/2019 117.13  117.19  115.66  116.13  5,150,884 
08/19/2019 117.13  117.82  116.96  117.31  6,443,798 
08/16/2019 116.40  116.65  115.36  115.81  6,238,506 
08/15/2019 116.05  116.64  114.29  115.76  6,272,565 
08/14/2019 118.80  119.36  116.48  116.54  7,174,845 
08/13/2019 119.78  121.45  119.08  121.15  5,861,403 
08/12/2019 121.76  121.89  119.68  120.32  4,044,162 
08/09/2019 121.86  122.63  120.65  121.17  5,051,531 
08/08/2019 118.27  122.08  118.21  121.98  8,867,012 
08/07/2019 116.35  118.58  115.76  117.89  6,853,624 
08/06/2019 117.51  118.31  116.45  118.17  6,787,896 
08/05/2019 117.98  119.32  116.26  117.53  8,618,325 
08/02/2019 120.54  121.29  116.63  119.50  9,026,153 
08/01/2019 120.76  122.49  119.08  119.51  7,928,066 
07/31/2019 122.45  123.42  121.23  121.86  7,199,533 
07/30/2019 122.84  123.48  122.13  123.08  3,871,650 
07/29/2019 122.22  123.37  122.12  122.97  4,377,269 
07/26/2019 123.97  123.98  122.05  122.46  6,971,719 
07/25/2019 125.71  125.71  124.06  124.35  4,586,807 
07/24/2019 124.59  125.64  124.38  125.25  4,796,904 
07/23/2019 123.97  124.94  123.51  124.54  4,279,995 
07/22/2019 124.09  124.47  123.20  124.04  3,275,863 
07/19/2019 123.41  124.13  123.33  123.77  4,880,927 
07/18/2019 122.86  123.78  122.11  123.41  5,770,687 
07/17/2019 123.39  124.01  122.80  122.88  3,874,162 
07/16/2019 124.22  124.50  123.00  123.49  4,697,558 
07/15/2019 124.78  125.11  124.00  124.44  3,739,153 
07/12/2019 124.10  124.97  123.86  124.70  3,974,367 
07/11/2019 124.40  124.40  123.34  124.15  3,547,660 
07/10/2019 122.85  124.34  122.85  124.16  4,733,473 
07/09/2019 122.64  122.88  121.82  122.10  3,955,693 
07/08/2019 122.40  122.83  122.16  122.34  3,505,550 
07/05/2019 121.89  122.48  121.39  122.28  3,458,858 
07/03/2019 121.68  122.12  121.09  122.10  2,725,825 
07/02/2019 123.28  123.45  121.15  121.68  5,747,705 
07/01/2019 124.08  124.56  123.10  123.57  5,524,260 
06/28/2019 122.15  123.21  121.87  123.17  7,047,346 
06/27/2019 122.66  122.94  121.64  121.86  3,551,717 

Chevron Benchmarks

Chevron Equity Growth Analysis

Share

Chevron Share Changes

Shareholders Equity
Weighted Average Shares

Chevron Technical and Predictive Indicators

Check also Trending Equities. Please also try Price Exposure Probability module to analyze equity upside and downside potential for a given time horizon across multiple markets.
Search macroaxis.com