Chevron Corporation (SWX:CVX)
Switzerland · Delayed Price · Currency is CHF 171.46
+0.12 (0.07%)
At close: Aug 21, 2026
SWX:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |