Chevron Cdr Stock Price History

CHEV Stock   20.14  0.39  1.97%   
If you're considering investing in CHEVRON Stock, it is important to understand the factors that can impact its price. As of today, the current price of CHEVRON CDR stands at 20.14, as last reported on the 23rd of July, with the highest price reaching 20.14 and the lowest price hitting 19.93 during the day. At this point, CHEVRON CDR is very steady. CHEVRON CDR secures Sharpe Ratio (or Efficiency) of 0.12, which signifies that the company had a 0.12 % return per unit of risk over the last 3 months. We have found thirty technical indicators for CHEVRON CDR, which you can use to evaluate the volatility of the firm. Please confirm CHEVRON CDR's Downside Deviation of 1.47, mean deviation of 1.09, and Risk Adjusted Performance of 0.1092 to double-check if the risk estimate we provide is consistent with the expected return of 0.17%.
  
CHEVRON Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1185

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

Estimated Market Risk

 1.44
  actual daily
12
88% of assets are more volatile

Expected Return

 0.17
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average CHEVRON CDR is performing at about 9% 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 CDR by adding it to a well-diversified portfolio.

CHEVRON CDR 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 CDR 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 11, 202520.45
Lowest PriceMay 5, 202517.73

CHEVRON CDR July 23, 2025 Stock Price Synopsis

Various analyses of CHEVRON CDR'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 CDR 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 CDR Price Daily Balance Of Power 1.86 
CHEVRON CDR Price Action Indicator 0.30 
CHEVRON CDR Market Facilitation Index 0.0002 
CHEVRON CDR Accumulation Distribution 12.32 
CHEVRON CDR Price Rate Of Daily Change 1.02 

CHEVRON CDR July 23, 2025 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 CDR 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 CDR for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 2.72 with a coefficient of variation of 4.14. The prices are distributed with arithmetic mean of 18.86. The median price for the last 90 days is 18.77.
OpenHighLowCloseVolume
07/23/2025
 19.93  20.14  19.93  20.14  1,182 
07/22/2025
 19.65  19.80  19.65  19.75  1,991 
07/21/2025
 19.78  19.81  19.71  19.72  4,201 
07/18/2025
 20.57  20.57  19.41  19.45  12,472 
07/17/2025
 19.92  19.98  19.92  19.98  758.00 
07/16/2025
 19.80  19.95  19.78  19.78  1,728 
07/15/2025
 19.97  19.97  19.85  19.91  625.00 
07/14/2025
 20.27  20.27  19.98  19.98  2,760 
07/11/2025
 20.35  20.51  20.35  20.45  473.00 
07/10/2025
 20.09  20.35  20.09  20.31  2,377 
07/09/2025
 20.07  20.20  20.07  20.20  1,936 
07/08/2025
 19.54  20.16  19.54  20.15  6,962 
07/07/2025
 19.35  19.48  19.30  19.30  3,280 
07/04/2025
 19.54  19.54  19.22  19.22  1,315 
07/03/2025
 19.47  19.60  19.47  19.53  1,388 
07/02/2025
 19.30  19.49  19.19  19.49  11,160 
06/30/2025
 18.92  18.99  18.85  18.88  13,817 
06/27/2025
 19.04  19.06  18.85  18.98  4,403 
06/26/2025
 19.00  19.02  18.98  19.02  1,250 
06/25/2025
 18.95  19.01  18.92  18.92  4,094 
06/24/2025
 19.00  19.27  18.95  18.97  9,076 
06/23/2025
 20.00  20.00  19.33  19.40  11,202 
06/20/2025
 19.87  19.87  19.58  19.77  12,370 
06/19/2025
 19.44  19.97  19.44  19.82  24,418 
06/18/2025
 19.76  19.82  19.60  19.61  3,239 
06/17/2025
 19.60  19.79  19.60  19.67  5,524 
06/16/2025
 19.30  19.30  19.06  19.30  7,481 
06/13/2025
 19.14  19.47  19.14  19.27  8,294 
06/12/2025
 19.10  19.15  19.10  19.10  6,910 
06/11/2025
 18.93  19.13  18.89  19.13  3,862 
06/10/2025
 18.80  19.12  18.80  18.95  9,246 
06/09/2025
 18.60  18.66  18.60  18.65  3,152 
06/06/2025
 18.42  18.57  18.42  18.50  3,419 
06/05/2025
 18.17  18.23  18.09  18.09  4,248 
06/04/2025
 18.38  18.38  18.18  18.18  2,429 
06/03/2025
 18.18  18.50  18.15  18.47  4,147 
06/02/2025
 18.18  18.29  18.10  18.23  6,091 
05/30/2025
 18.17  18.17  17.93  18.06  7,494 
05/29/2025
 18.10  18.22  18.04  18.22  1,800 
05/28/2025
 18.37  18.37  18.00  18.00  4,914 
05/27/2025
 18.10  18.24  18.10  18.24  2,047 
05/26/2025
 18.15  18.48  18.15  18.48  2,045 
05/23/2025
 17.80  18.08  17.80  18.08  4,375 
05/22/2025
 17.75  17.98  17.74  17.92  3,581 
05/21/2025
 18.12  18.12  17.94  17.95  10,129 
05/20/2025
 18.33  18.33  18.14  18.18  7,953 
05/16/2025
 18.94  18.94  18.63  18.77  3,884 
05/15/2025
 18.30  18.56  18.30  18.56  11,892 
05/14/2025
 18.53  18.53  18.39  18.52  3,157 
05/13/2025
 18.53  18.66  18.53  18.59  7,851 
05/12/2025
 18.58  18.62  18.38  18.49  7,261 
05/09/2025
 18.08  18.10  18.08  18.08  1,043 
05/08/2025
 17.98  18.13  17.93  17.93  4,506 
05/07/2025
 17.69  17.79  17.67  17.77  4,661 
05/06/2025
 17.73  17.84  17.72  17.81  3,976 
05/05/2025
 17.97  17.97  17.70  17.73  4,314 
05/02/2025
 17.90  18.19  17.86  18.13  33,269 
05/01/2025
 17.68  17.99  17.68  17.78  17,565 
04/30/2025
 17.78  17.88  17.59  17.78  15,252 
04/29/2025
 18.20  18.25  18.20  18.22  6,076 
04/28/2025
 18.28  18.34  18.26  18.34  1,537 

About CHEVRON CDR Stock history

CHEVRON CDR 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 CDR 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 CDR stock prices may prove useful in developing a viable investing in CHEVRON CDR

CHEVRON CDR Stock Technical Analysis

CHEVRON CDR 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 CDR technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CHEVRON CDR 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 Portfolio File Import Now

   

Portfolio File Import

Quickly import all of your third-party portfolios from your local drive in csv format
All  Next Launch Module

CHEVRON CDR Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for CHEVRON CDR'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.

Complementary Tools for CHEVRON Stock analysis

When running CHEVRON CDR's price analysis, check to measure CHEVRON CDR'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 CDR is operating at the current time. Most of CHEVRON CDR's value examination focuses on studying past and present price action to predict the probability of CHEVRON CDR'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 CDR's price. Additionally, you may evaluate how the addition of CHEVRON CDR to your portfolios can decrease your overall portfolio volatility.
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum