Chevron Corporation (SWX:CVX)
Switzerland · Delayed Price · Currency is CHF 174.20
+1.36 (0.79%)
At close: Sep 11, 2026
SWX:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 160.24 | 160.24 | 160.24 | 160.24 | 158.84 | 0.39% | - |
| Aug 12, 2026 | 159.62 | 159.62 | 159.62 | 159.62 | 158.23 | 0.19% | - |
| Aug 11, 2026 | 159.32 | 159.32 | 159.32 | 159.32 | 157.93 | 2.08% | - |
| Aug 10, 2026 | 156.08 | 156.08 | 156.08 | 156.08 | 154.72 | 3.19% | - |
| Aug 7, 2026 | 151.26 | 151.26 | 151.26 | 151.26 | 149.94 | -1.21% | - |
| Aug 6, 2026 | 153.12 | 153.12 | 153.12 | 153.12 | 151.78 | 1.46% | - |
| Aug 5, 2026 | 150.92 | 150.92 | 150.92 | 150.92 | 149.60 | -2.38% | - |
| Aug 4, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 153.25 | -2.04% | - |
| Aug 3, 2026 | 157.82 | 157.82 | 157.82 | 157.82 | 156.44 | 0.65% | - |
| Jul 31, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 155.43 | 1.83% | - |
| Jul 30, 2026 | 153.98 | 153.98 | 153.98 | 153.98 | 152.64 | -2.07% | - |
| Jul 29, 2026 | 157.24 | 157.24 | 157.24 | 157.24 | 155.87 | 1.60% | - |
| Jul 28, 2026 | 154.76 | 154.76 | 154.76 | 154.76 | 153.41 | -1.64% | - |
| Jul 27, 2026 | 157.34 | 157.34 | 157.34 | 157.34 | 155.97 | -1.34% | - |
| Jul 24, 2026 | 159.48 | 159.48 | 159.48 | 159.48 | 158.09 | -0.78% | - |
| Jul 23, 2026 | 160.74 | 160.74 | 160.74 | 160.74 | 159.34 | 2.83% | - |
| Jul 22, 2026 | 156.32 | 156.32 | 156.32 | 156.32 | 154.96 | 1.31% | - |
| Jul 21, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 152.95 | 0.74% | - |
| Jul 20, 2026 | 153.16 | 153.16 | 153.16 | 153.16 | 151.82 | 2.28% | - |
| Jul 17, 2026 | 149.74 | 149.74 | 149.74 | 149.74 | 148.43 | 0.77% | - |
| Jul 16, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 147.30 | 2.79% | - |
| Jul 15, 2026 | 144.56 | 144.56 | 144.56 | 144.56 | 143.30 | -1.00% | - |
| Jul 14, 2026 | 146.02 | 146.02 | 146.02 | 146.02 | 144.75 | 0.16% | - |
| Jul 13, 2026 | 145.78 | 145.78 | 145.78 | 145.78 | 144.51 | 3.42% | - |
| Jul 10, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 139.73 | -0.18% | - |
| Jul 9, 2026 | 141.22 | 141.22 | 141.22 | 141.22 | 139.99 | -1.85% | - |
| Jul 8, 2026 | 143.88 | 143.88 | 143.88 | 143.88 | 142.62 | 4.32% | - |
| Jul 7, 2026 | 137.92 | 137.92 | 137.92 | 137.92 | 136.72 | 1.92% | - |
| Jul 6, 2026 | 135.32 | 135.32 | 135.32 | 135.32 | 134.14 | 0.21% | - |