Chevron Corporation (SWX:CVX)
Switzerland · Delayed Price · Currency is CHF 182.52
+2.76 (1.54%)
At close: Nov 13, 2026
SWX:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | 1.70% | - |
| Nov 11, 2026 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | 1.87% | - |
| Nov 10, 2026 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | -0.48% | - |
| Nov 9, 2026 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | -1.09% | - |
| Nov 6, 2026 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | -1.61% | - |
| Nov 5, 2026 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | 0.67% | - |
| Nov 4, 2026 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | -3.64% | - |
| Nov 3, 2026 | 185.40 | 185.40 | 184.68 | 184.68 | 184.68 | -2.22% | 65 |
| Nov 2, 2026 | 188.88 | 188.88 | 188.88 | 188.88 | 188.88 | -2.42% | - |
| Oct 30, 2026 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | 1.57% | - |
| Oct 29, 2026 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | -0.56% | - |
| Oct 28, 2026 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | 1.40% | - |
| Oct 27, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -1.74% | - |
| Oct 26, 2026 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - | - |
| Oct 23, 2026 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | 4.62% | - |
| Oct 22, 2026 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | -1.26% | - |
| Oct 21, 2026 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | 1.13% | - |
| Oct 20, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -0.42% | - |
| Oct 19, 2026 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | 1.16% | - |
| Oct 16, 2026 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | -0.53% | - |
| Oct 15, 2026 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | -0.66% | - |
| Oct 14, 2026 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | 1.81% | - |
| Oct 13, 2026 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | 1.36% | - |
| Oct 12, 2026 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | 1.07% | - |
| Oct 9, 2026 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | 0.90% | - |
| Oct 8, 2026 | 175.76 | 175.76 | 175.76 | 175.76 | 175.76 | 2.66% | - |
| Oct 7, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | -0.57% | - |
| Oct 6, 2026 | 172.18 | 172.18 | 172.18 | 172.18 | 172.18 | 0.42% | - |
| Oct 5, 2026 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | 0.16% | - |
| Oct 2, 2026 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | -0.16% | - |
| Oct 1, 2026 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | - | - |
| Sep 30, 2026 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | 0.07% | - |
| Sep 29, 2026 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | -0.74% | - |
| Sep 28, 2026 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | 0.92% | - |
| Sep 25, 2026 | 171.04 | 171.04 | 171.04 | 171.04 | 171.04 | -0.73% | - |
| Sep 24, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 1.08% | - |
| Sep 23, 2026 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | 1.78% | - |
| Sep 22, 2026 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | -0.86% | - |
| Sep 21, 2026 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | -2.81% | - |
| Sep 18, 2026 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | 0.09% | - |
| Sep 17, 2026 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | - | - |
| Sep 16, 2026 | 173.66 | 173.66 | 173.66 | 173.66 | 173.66 | -1.95% | - |
| Sep 15, 2026 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | 0.64% | - |
| Sep 14, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1.03% | - |
| Sep 11, 2026 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.79% | - |
| Sep 10, 2026 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | 0.15% | - |
| Sep 9, 2026 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | 1.11% | - |
| Sep 8, 2026 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | 0.93% | - |
| Sep 7, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - | - |
| Sep 4, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -1.54% | - |