Chevron Corporation (SWX:CVX)
Switzerland · Delayed Price · Currency is CHF 158.62
+1.13 (0.72%)
At close: Apr 2, 2026
SWX:CVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | 0.72% | - |
| Apr 1, 2026 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | -8.00% | - |
| Mar 31, 2026 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | -0.38% | - |
| Mar 30, 2026 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | -0.70% | - |
| Mar 27, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 4.95% | 6 |
| Mar 26, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 6.36% | - |
| Mar 25, 2026 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | -5.37% | 8 |
| Mar 24, 2026 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | 2.28% | - |
| Mar 23, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - | - |
| Mar 20, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | 0.91% | - |
| Mar 19, 2026 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 0.08% | - |
| Mar 18, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -2.45% | - |
| Mar 17, 2026 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | 5.32% | 2 |
| Mar 16, 2026 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | 0.06% | - |
| Mar 13, 2026 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - | - |
| Mar 12, 2026 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | 4.66% | - |
| Mar 11, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - | - |
| Mar 10, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -2.98% | - |
| Mar 9, 2026 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | 3.61% | 8 |
| Mar 6, 2026 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | - | - |
| Mar 5, 2026 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | 0.47% | - |
| Mar 4, 2026 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | -3.02% | - |
| Mar 3, 2026 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | -1.25% | - |
| Mar 2, 2026 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | 6.84% | 10 |
| Feb 27, 2026 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | -0.34% | - |
| Feb 26, 2026 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | 0.60% | - |
| Feb 25, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - | - |
| Feb 24, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - | - |
| Feb 23, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - | - |
| Feb 20, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | -0.93% | 10 |
| Feb 19, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 2.43% | - |
| Feb 18, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0.43% | - |
| Feb 17, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -1.73% | - |
| Feb 16, 2026 | 140.69 | 140.69 | 140.69 | 142.06 | 140.69 | - | - |
| Feb 13, 2026 | 140.69 | 140.69 | 140.69 | 142.06 | 140.69 | -0.20% | - |
| Feb 12, 2026 | 140.97 | 140.97 | 140.97 | 142.34 | 140.97 | - | - |
| Feb 11, 2026 | 140.97 | 140.97 | 140.97 | 142.34 | 140.97 | 2.03% | - |
| Feb 10, 2026 | 138.17 | 138.17 | 138.17 | 139.51 | 138.16 | - | - |
| Feb 9, 2026 | 138.17 | 138.17 | 138.17 | 139.51 | 138.16 | - | - |
| Feb 6, 2026 | 138.17 | 138.17 | 138.17 | 139.51 | 138.16 | - | - |
| Feb 5, 2026 | 138.17 | 138.17 | 138.17 | 139.51 | 138.16 | -0.11% | - |
| Feb 4, 2026 | 138.31 | 138.31 | 138.31 | 139.66 | 138.31 | 2.53% | - |
| Feb 3, 2026 | 134.90 | 134.90 | 134.90 | 136.21 | 134.90 | 0.69% | - |
| Feb 2, 2026 | 133.97 | 133.97 | 133.97 | 135.27 | 133.97 | 1.29% | - |
| Jan 30, 2026 | 132.26 | 132.26 | 132.26 | 133.55 | 132.26 | 2.60% | - |
| Jan 29, 2026 | 128.91 | 128.91 | 128.91 | 130.16 | 128.90 | - | - |
| Jan 28, 2026 | 128.91 | 128.91 | 128.91 | 130.16 | 128.90 | 0.27% | - |
| Jan 27, 2026 | 128.56 | 128.56 | 128.56 | 129.81 | 128.56 | -0.58% | - |
| Jan 26, 2026 | 129.31 | 129.31 | 129.31 | 130.57 | 129.31 | -1.27% | - |
| Jan 23, 2026 | 130.98 | 130.98 | 130.98 | 132.25 | 130.97 | - | - |