Chevron Corporation (SWX:CVX)
Switzerland · Delayed Price · Currency is CHF 143.60
+3.40 (2.43%)
At close: Feb 19, 2026
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 22, 2026 | 130.98 | 130.98 | 130.98 | 132.25 | 130.97 | - | - |
| Jan 21, 2026 | 130.98 | 130.98 | 130.98 | 132.25 | 130.97 | 0.20% | - |
| Jan 20, 2026 | 130.72 | 130.72 | 130.72 | 131.99 | 130.72 | -1.02% | - |
| Jan 19, 2026 | 132.06 | 132.06 | 132.06 | 133.35 | 132.06 | - | - |
| Jan 16, 2026 | 132.06 | 132.06 | 132.06 | 133.35 | 132.06 | - | - |
| Jan 15, 2026 | 132.06 | 132.06 | 132.06 | 133.35 | 132.06 | 0.32% | - |
| Jan 14, 2026 | 131.64 | 131.64 | 131.64 | 132.92 | 131.64 | 1.13% | - |
| Jan 13, 2026 | 130.16 | 130.16 | 130.16 | 131.43 | 130.16 | 1.97% | - |
| Jan 12, 2026 | 127.65 | 127.65 | 127.65 | 128.89 | 127.65 | 0.33% | - |
| Jan 9, 2026 | 127.22 | 127.22 | 127.22 | 128.46 | 127.22 | 2.07% | - |
| Jan 8, 2026 | 124.65 | 124.65 | 124.65 | 125.86 | 124.65 | - | - |
| Jan 7, 2026 | 124.65 | 124.65 | 124.65 | 125.86 | 124.65 | -0.97% | - |
| Jan 6, 2026 | 125.87 | 125.87 | 125.87 | 127.09 | 125.86 | -1.32% | - |
| Jan 5, 2026 | 127.55 | 127.55 | 127.55 | 128.79 | 127.55 | 8.66% | - |
| Dec 30, 2025 | 117.39 | 117.39 | 117.39 | 118.53 | 117.39 | - | - |
| Dec 29, 2025 | 117.39 | 117.39 | 117.39 | 118.53 | 117.39 | 0.36% | - |
| Dec 23, 2025 | 116.97 | 116.97 | 116.97 | 118.11 | 116.97 | 0.25% | - |
| Dec 22, 2025 | 116.67 | 116.67 | 116.67 | 117.81 | 116.67 | 0.10% | - |
| Dec 19, 2025 | 116.56 | 116.56 | 116.56 | 117.69 | 116.56 | - | - |