Chevron Corp Stock Price History
| CVX Stock | USD 161.93 0.18 0.11% |
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 161.93, as last reported on the 30th of November, with the highest price reaching 162.75 and the lowest price hitting 160.66 during the day.
If you're considering investing in Chevron Stock, it is important to understand the factors that can impact its price. Chevron Corp appears to be very steady, given 3 months investment horizon. Chevron Corp secures Sharpe Ratio (or Efficiency) of 0.18, which signifies that the company had a 0.18% return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Chevron Corp, which you can use to evaluate the volatility of the firm. Please makes use of Chevron Corp's risk adjusted performance of 0.1212, and Mean Deviation of 0.8771 to double-check if our risk estimates are consistent with your expectations.
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 0.85 in 2024. Chevron Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of October 2001 | 200 Day MA 154.0125 | 50 Day MA 152.6904 | Beta 1.078 |
Chevron |
Sharpe Ratio = 0.1761
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CVX | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.15 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.2 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.18 actual daily | 13 87% of assets perform better |
Based on monthly moving average Chevron Corp is performing at about 13% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.8504 | Enterprise Value Ebitda 7.4581 | Price Sales 1.5061 | Shares Float 1.7 B | Dividend Share 6.4 |
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 Price | November 26, 2024 | 162.53 |
| Lowest Price | September 11, 2024 | 136.49 |
Chevron Corp November 30, 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 | (0.09) | |
| Chevron Corp Price Rate Of Daily Change | 1.00 | |
| Chevron Corp Price Action Indicator | 0.14 | |
| Chevron Corp Accumulation Distribution | 65,197 |
Chevron Corp November 30, 2024 Stock Price Analysis
Chevron Stock Price History Data
The price series of Chevron Corp for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 26.04 with a coefficient of variation of 4.79. The prices are distributed with arithmetic mean of 149.15. The median price for the last 90 days is 149.02. The company had 2:1 stock split on 13th of September 2004. Chevron Corp issued dividends on 2024-11-18.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 162.25 | 162.75 | 160.66 | 161.93 | 5,076,953 | |
| 11/27/2024 | 162.76 | 164.68 | 161.61 | 162.11 | 7,667,935 | |
| 11/26/2024 | 162.31 | 162.94 | 161.40 | 162.53 | 7,368,837 | |
| 11/25/2024 | 162.15 | 163.17 | 159.84 | 160.36 | 4,915,747 | |
| 11/22/2024 | 161.51 | 162.61 | 161.15 | 162.36 | 4,776,137 | |
| 11/21/2024 | 162.02 | 162.65 | 161.29 | 161.63 | 6,330,145 | |
| 11/20/2024 | 159.91 | 161.44 | 159.79 | 161.33 | 6,214,537 | |
| 11/19/2024 | 159.98 | 160.43 | 158.75 | 159.60 | 4,656,546 | |
| 11/18/2024 | 160.56 | 161.52 | 159.07 | 160.76 | 4,539,419 | |
| 11/15/2024 | 159.89 | 160.74 | 159.14 | 159.79 | 9,009,500 | |
| 11/14/2024 | 158.23 | 160.20 | 158.07 | 160.17 | 10,111,200 | |
| 11/13/2024 | 154.49 | 157.41 | 152.97 | 157.12 | 8,824,000 | |
| 11/12/2024 | 155.71 | 155.88 | 153.55 | 153.72 | 5,681,900 | |
| 11/11/2024 | 155.55 | 156.35 | 154.33 | 154.92 | 7,771,700 | |
| 11/08/2024 | 155.02 | 155.99 | 154.10 | 155.35 | 6,041,500 | |
| 11/07/2024 | 156.35 | 156.41 | 154.82 | 155.19 | 8,143,200 | |
| 11/06/2024 | 155.51 | 157.01 | 154.54 | 156.13 | 12,118,900 | |
| 11/05/2024 | 152.97 | 153.11 | 151.01 | 151.86 | 5,978,900 | |
| 11/04/2024 | 152.86 | 152.86 | 151.08 | 152.42 | 6,130,000 | |
| 11/01/2024 | 150.94 | 154.36 | 150.17 | 151.52 | 11,728,000 | |
| 10/31/2024 | 147.26 | 148.06 | 146.40 | 147.32 | 8,400,900 | |
| 10/30/2024 | 147.57 | 148.14 | 146.17 | 146.56 | 5,784,000 | |
| 10/29/2024 | 148.52 | 148.90 | 146.38 | 147.02 | 6,014,700 | |
| 10/28/2024 | 146.75 | 149.18 | 146.66 | 149.02 | 8,892,000 | |
| 10/25/2024 | 149.86 | 150.58 | 148.94 | 149.29 | 6,839,900 | |
| 10/24/2024 | 149.60 | 149.92 | 147.87 | 148.93 | 5,474,300 | |
| 10/23/2024 | 148.84 | 149.48 | 147.78 | 148.96 | 5,248,600 | |
| 10/22/2024 | 149.72 | 150.15 | 148.70 | 149.40 | 4,416,400 | |
| 10/21/2024 | 150.47 | 150.94 | 148.97 | 149.36 | 5,074,000 | |
| 10/18/2024 | 149.30 | 149.55 | 147.87 | 149.23 | 5,208,200 | |
| 10/17/2024 | 147.75 | 149.80 | 147.47 | 149.67 | 6,593,100 | |
| 10/16/2024 | 146.85 | 147.53 | 146.71 | 147.23 | 4,303,700 | |
| 10/15/2024 | 147.30 | 148.45 | 146.07 | 146.24 | 6,704,600 | |
| 10/14/2024 | 149.00 | 150.37 | 148.66 | 150.25 | 4,214,700 | |
| 10/11/2024 | 148.86 | 150.79 | 148.73 | 149.89 | 5,051,300 | |
| 10/10/2024 | 149.16 | 150.02 | 148.34 | 149.10 | 4,420,900 | |
| 10/09/2024 | 146.02 | 148.85 | 145.87 | 148.14 | 4,973,500 | |
| 10/08/2024 | 147.69 | 148.09 | 146.24 | 147.25 | 5,892,700 | |
| 10/07/2024 | 149.97 | 151.21 | 149.17 | 149.59 | 5,895,900 | |
| 10/04/2024 | 150.94 | 150.96 | 148.62 | 149.22 | 7,892,400 | |
| 10/03/2024 | 149.78 | 150.63 | 148.51 | 149.72 | 6,553,300 | |
| 10/02/2024 | 150.15 | 150.74 | 147.75 | 149.43 | 8,105,400 | |
| 10/01/2024 | 144.87 | 149.00 | 143.98 | 148.19 | 9,489,100 | |
| 09/30/2024 | 143.90 | 145.99 | 142.82 | 145.78 | 7,491,700 | |
| 09/27/2024 | 141.54 | 144.30 | 141.40 | 144.02 | 8,049,200 | |
| 09/26/2024 | 139.48 | 141.77 | 139.21 | 140.56 | 8,046,200 | |
| 09/25/2024 | 145.47 | 145.92 | 142.05 | 142.52 | 7,888,400 | |
| 09/24/2024 | 147.38 | 147.59 | 145.43 | 145.96 | 6,014,200 | |
| 09/23/2024 | 144.77 | 146.92 | 144.48 | 146.05 | 6,960,600 | |
| 09/20/2024 | 143.76 | 144.44 | 141.99 | 144.21 | 23,162,900 | |
| 09/19/2024 | 144.34 | 145.30 | 143.47 | 143.53 | 7,247,400 | |
| 09/18/2024 | 141.87 | 144.13 | 141.74 | 142.51 | 6,180,300 | |
| 09/17/2024 | 140.37 | 142.68 | 140.31 | 141.96 | 7,338,800 | |
| 09/16/2024 | 140.26 | 141.72 | 139.65 | 140.66 | 6,864,300 | |
| 09/13/2024 | 138.46 | 140.10 | 138.30 | 139.19 | 5,900,700 | |
| 09/12/2024 | 136.83 | 138.06 | 136.03 | 137.80 | 6,593,400 | |
| 09/11/2024 | 136.81 | 137.08 | 134.00 | 136.49 | 9,534,000 | |
| 09/10/2024 | 139.48 | 139.66 | 135.71 | 136.83 | 8,202,500 | |
| 09/09/2024 | 137.24 | 140.59 | 137.14 | 138.88 | 9,892,300 | |
| 09/06/2024 | 139.65 | 140.67 | 136.48 | 137.16 | 7,836,400 | |
| 09/05/2024 | 141.72 | 141.72 | 139.18 | 139.51 | 9,371,100 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.9 B | 2 B | |
| Net Income Applicable To Common Shares | 40.8 B | 42.8 B |
Chevron Corp Quarterly Net Working Capital |
|
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.
Did you try this?
Run Odds Of Bankruptcy Now
Odds Of BankruptcyGet analysis of equity chance of financial distress in the next 2 years |
| 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.
| Risk Adjusted Performance | 0.1212 | |||
| Jensen Alpha | 0.0851 | |||
| Total Risk Alpha | (0.03) | |||
| Sortino Ratio | 0.035 | |||
| Treynor Ratio | 0.2569 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.