Chevron Corporation (SWX:CVX)
Switzerland · Delayed Price · Currency is CHF 192.34
+8.50 (4.62%)
At close: Oct 23, 2026
SWX:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 3, 2026 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | -0.12% | - |
| Sep 2, 2026 | 171.94 | 171.94 | 171.94 | 171.94 | 171.94 | 1.46% | 10 |
| Sep 1, 2026 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | 2.28% | - |
| Aug 31, 2026 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | 1.94% | - |
| Aug 28, 2026 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | 1.82% | - |
| Aug 27, 2026 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | -1.52% | - |
| Aug 26, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | - | - |
| Aug 25, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | - | - |
| Aug 24, 2026 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | -1.76% | - |
| Aug 21, 2026 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | -0.66% | 50 |
| Aug 20, 2026 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | 0.25% | - |
| Aug 19, 2026 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | 0.88% | - |
| Aug 18, 2026 | 165.66 | 165.66 | 165.66 | 165.66 | 164.21 | 1.68% | - |
| Aug 17, 2026 | 162.92 | 162.92 | 162.92 | 162.92 | 161.50 | 0.16% | - |
| Aug 14, 2026 | 162.66 | 162.66 | 162.66 | 162.66 | 161.24 | 1.51% | - |