SWX:CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 22, 2026	150.45	150.45	150.45	150.45	150.45	-1.32%	-
May 21, 2026	152.47	152.47	152.47	152.47	152.47	-0.05%	-
May 20, 2026	152.55	152.55	152.55	152.55	152.55	-	-
May 19, 2026	152.55	152.55	152.55	152.55	152.55	1.61%	-
May 18, 2026	151.53	151.53	151.53	151.53	150.13	2.55%	-
May 15, 2026	147.76	147.76	147.76	147.76	146.40	2.15%	-
May 13, 2026	144.65	144.65	144.65	144.65	143.31	-	-
May 12, 2026	144.65	144.65	144.65	144.65	143.31	1.58%	-
May 11, 2026	142.40	142.40	142.40	142.40	141.09	0.74%	-
May 8, 2026	141.36	141.36	141.36	141.36	140.05	-	-
May 7, 2026	141.36	141.36	141.36	141.36	140.05	-1.98%	-
May 6, 2026	144.22	144.22	144.22	144.22	142.89	-3.96%	-
May 5, 2026	150.17	150.17	150.17	150.17	148.78	-	-
May 4, 2026	150.17	150.17	150.17	150.17	148.78	-	-
Apr 30, 2026	150.17	150.17	150.17	150.17	148.78	0.31%	-
Apr 29, 2026	149.71	149.71	149.71	149.71	148.33	0.76%	-
Apr 28, 2026	148.58	148.58	148.58	148.58	147.21	1.96%	-
Apr 27, 2026	145.72	145.72	145.72	145.72	144.37	-	-
Apr 24, 2026	145.72	145.72	145.72	145.72	144.37	-	-
Apr 23, 2026	145.72	145.72	145.72	145.72	144.37	-	-
Apr 22, 2026	145.72	145.72	145.72	145.72	144.37	2.06%	-
Apr 21, 2026	142.78	142.78	142.78	142.78	141.46	0.19%	-
Apr 20, 2026	142.51	142.51	142.51	142.51	141.19	0.74%	-
Apr 17, 2026	141.46	141.46	141.46	141.46	140.15	-2.89%	-
Apr 16, 2026	145.67	145.67	145.67	145.67	144.32	1.43%	-
Apr 15, 2026	143.61	143.61	143.61	143.61	142.28	-2.09%	2
Apr 14, 2026	146.67	146.67	146.67	146.67	145.32	-1.99%	-
Apr 13, 2026	149.65	149.65	149.65	149.65	148.27	0.73%	-
Apr 10, 2026	148.56	148.56	148.56	148.56	147.19	-2.47%	-
Apr 9, 2026	152.33	152.33	152.33	152.33	150.92	0.62%	-
Apr 8, 2026	151.39	151.39	151.39	151.39	149.99	-6.21%	-
Apr 7, 2026	161.41	161.41	161.41	161.41	159.92	1.76%	-
Apr 2, 2026	158.62	158.62	158.62	158.62	157.16	0.72%	-
Apr 1, 2026	157.49	157.49	157.49	157.49	156.04	-8.00%	-
Mar 31, 2026	171.19	171.19	171.19	171.19	169.61	-0.38%	-
Mar 30, 2026	171.84	171.84	171.84	171.84	170.25	-0.70%	-
Mar 27, 2026	173.06	173.06	173.06	173.06	171.46	4.95%	6
Mar 26, 2026	164.90	164.90	164.90	164.90	163.38	6.36%	-
Mar 25, 2026	155.04	155.04	155.04	155.04	153.61	-5.37%	8
Mar 24, 2026	163.83	163.83	163.83	163.83	162.32	2.28%	-
Mar 23, 2026	160.18	160.18	160.18	160.18	158.70	-	-
Mar 20, 2026	160.18	160.18	160.18	160.18	158.70	0.91%	-
Mar 19, 2026	158.73	158.73	158.73	158.73	157.26	0.08%	-
Mar 18, 2026	158.60	158.60	158.60	158.60	157.14	-2.45%	-
Mar 17, 2026	162.59	162.59	162.59	162.59	161.09	5.32%	2