SWX:CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	145.72	145.72	145.72	145.72	145.72	-	-
Apr 23, 2026	145.72	145.72	145.72	145.72	145.72	-	-
Apr 22, 2026	145.72	145.72	145.72	145.72	145.72	2.06%	-
Apr 21, 2026	142.78	142.78	142.78	142.78	142.78	0.19%	-
Apr 20, 2026	142.51	142.51	142.51	142.51	142.51	0.74%	-
Apr 17, 2026	141.46	141.46	141.46	141.46	141.46	-2.89%	-
Apr 16, 2026	145.67	145.67	145.67	145.67	145.67	1.43%	-
Apr 15, 2026	143.61	143.61	143.61	143.61	143.61	-2.09%	2
Apr 14, 2026	146.67	146.67	146.67	146.67	146.67	-1.99%	-
Apr 13, 2026	149.65	149.65	149.65	149.65	149.65	0.73%	-
Apr 10, 2026	148.56	148.56	148.56	148.56	148.56	-2.47%	-
Apr 9, 2026	152.33	152.33	152.33	152.33	152.33	0.62%	-
Apr 8, 2026	151.39	151.39	151.39	151.39	151.39	-6.21%	-
Apr 7, 2026	161.41	161.41	161.41	161.41	161.41	1.76%	-
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	-	-