Chevron Corporation (SWX:CVX)
Switzerland · Delayed Price · Currency is CHF 156.80
+2.82 (1.83%)
Last updated: Apr 15, 2026, 9:11 AM CET
SWX:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | 0.65% | - |
| Jul 31, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 1.83% | - |
| Jul 30, 2026 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | -2.07% | - |
| Jul 29, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | 1.60% | - |
| Jul 28, 2026 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | -1.64% | - |
| Jul 27, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | -1.34% | - |
| Jul 24, 2026 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | -0.78% | - |
| Jul 23, 2026 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 2.83% | - |
| Jul 22, 2026 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 1.31% | - |
| Jul 21, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.74% | - |
| Jul 20, 2026 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | 2.28% | - |
| Jul 17, 2026 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 0.77% | - |
| Jul 16, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 2.79% | - |
| Jul 15, 2026 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | -1.00% | - |
| Jul 14, 2026 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | 0.16% | - |
| Jul 13, 2026 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | 3.42% | - |
| Jul 10, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | -0.18% | - |
| Jul 9, 2026 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | -1.85% | - |
| Jul 8, 2026 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | 4.32% | - |
| Jul 7, 2026 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | 1.92% | - |
| Jul 6, 2026 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | 0.21% | - |
| Jul 3, 2026 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | 0.18% | - |
| Jul 2, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.30% | - |
| Jul 1, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -1.50% | - |
| Jun 30, 2026 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | -0.61% | - |
| Jun 29, 2026 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | -1.17% | - |
| Jun 26, 2026 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | -0.72% | - |
| Jun 25, 2026 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - | - |
| Jun 24, 2026 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | -1.13% | - |
| 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% | - |