SWX:CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	141.52	141.52	141.52	141.52	141.52	0.86%	-
Jun 22, 2026	140.32	140.32	140.32	140.32	140.32	-	-
Jun 19, 2026	140.32	140.32	140.32	140.32	140.32	-	-
Jun 18, 2026	140.32	140.32	140.32	140.32	140.32	-1.92%	-
Jun 17, 2026	143.06	143.06	143.06	143.06	143.06	-0.43%	-
Jun 16, 2026	143.68	143.68	143.68	143.68	143.68	-0.33%	-
Jun 15, 2026	144.16	144.16	144.16	144.16	144.16	-4.21%	-
Jun 12, 2026	150.50	150.50	150.50	150.50	150.50	-0.59%	-
Jun 11, 2026	151.40	151.40	151.40	151.40	151.40	-	-
Jun 10, 2026	151.40	151.40	151.40	151.40	151.40	1.29%	-
Jun 9, 2026	149.47	149.47	149.47	149.47	149.47	-	-
Jun 8, 2026	149.47	149.47	149.47	149.47	149.47	-	-
Jun 5, 2026	149.47	149.47	149.47	149.47	149.47	-	-
Jun 4, 2026	149.47	149.47	149.47	149.47	149.47	-	-
Jun 3, 2026	149.47	149.47	149.47	149.47	149.47	2.40%	-
Jun 2, 2026	145.96	145.96	145.96	145.96	145.96	0.26%	-
Jun 1, 2026	145.58	145.58	145.58	145.58	145.58	2.25%	-
May 29, 2026	142.37	142.37	142.37	142.37	142.37	-1.43%	-
May 28, 2026	144.43	144.43	144.43	144.43	144.43	-	-
May 27, 2026	144.43	144.43	144.43	144.43	144.43	-2.56%	-
May 26, 2026	148.22	148.22	148.22	148.22	148.22	-1.48%	-
May 22, 2026	150.45	150.45	150.45	150.45	150.45	-1.32%	-
May 21, 2026	152.47	152.47	152.47	152.47	152.47	-0.05%	-
May 20, 2026	152.55	152.55	152.55	152.55	152.55	-	-
May 19, 2026	152.55	152.55	152.55	152.55	152.55	1.61%	-
May 18, 2026	151.53	151.53	151.53	151.53	150.13	2.55%	-
May 15, 2026	147.76	147.76	147.76	147.76	146.40	2.15%	-
May 13, 2026	144.65	144.65	144.65	144.65	143.31	-	-
May 12, 2026	144.65	144.65	144.65	144.65	143.31	1.58%	-
May 11, 2026	142.40	142.40	142.40	142.40	141.09	0.74%	-
May 8, 2026	141.36	141.36	141.36	141.36	140.05	-	-
May 7, 2026	141.36	141.36	141.36	141.36	140.05	-1.98%	-
May 6, 2026	144.22	144.22	144.22	144.22	142.89	-3.96%	-
May 5, 2026	150.17	150.17	150.17	150.17	148.78	-	-
May 4, 2026	150.17	150.17	150.17	150.17	148.78	-	-
Apr 30, 2026	150.17	150.17	150.17	150.17	148.78	0.31%	-
Apr 29, 2026	149.71	149.71	149.71	149.71	148.33	0.76%	-
Apr 28, 2026	148.58	148.58	148.58	148.58	147.21	1.96%	-
Apr 27, 2026	145.72	145.72	145.72	145.72	144.37	-	-
Apr 24, 2026	145.72	145.72	145.72	145.72	144.37	-	-
Apr 23, 2026	145.72	145.72	145.72	145.72	144.37	-	-
Apr 22, 2026	145.72	145.72	145.72	145.72	144.37	2.06%	-
Apr 21, 2026	142.78	142.78	142.78	142.78	141.46	0.19%	-
Apr 20, 2026	142.51	142.51	142.51	142.51	141.19	0.74%	-
Apr 17, 2026	141.46	141.46	141.46	141.46	140.15	-2.89%	-
Apr 16, 2026	145.67	145.67	145.67	145.67	144.32	1.43%	-
Apr 15, 2026	143.61	143.61	143.61	143.61	142.28	-2.09%	2
Apr 14, 2026	146.67	146.67	146.67	146.67	145.32	-1.99%	-
Apr 13, 2026	149.65	149.65	149.65	149.65	148.27	0.73%	-
Apr 10, 2026	148.56	148.56	148.56	148.56	147.19	-2.47%	-