Chevron Corporation (SWX:CVX)
Switzerland
· Delayed Price · Currency is CHF 148.58
+2.86 (1.96%)
At close: Apr 28, 2026
Chevron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - | - |
| Apr 24, 2026 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - | - |
| Apr 23, 2026 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - | - |
| Apr 22, 2026 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | 2.06% | - |
| Apr 21, 2026 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | 0.19% | - |
| Apr 20, 2026 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | 0.74% | - |
| Apr 17, 2026 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | -2.89% | - |
| Apr 16, 2026 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | 1.43% | - |
| Apr 15, 2026 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | -2.09% | 2 |
| Apr 14, 2026 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | -1.99% | - |
| Apr 13, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.73% | - |
| Apr 10, 2026 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | -2.47% | - |
| Apr 9, 2026 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | 0.62% | - |
| Apr 8, 2026 | 151.39 | 151.39 | 151.39 | 151.39 | 151.39 | -6.21% | - |
| Apr 7, 2026 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | 1.76% | - |
| Apr 2, 2026 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | 0.72% | - |
| Apr 1, 2026 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | -8.00% | - |
| Mar 31, 2026 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | -0.38% | - |
| Mar 30, 2026 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | -0.70% | - |
| Mar 27, 2026 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 4.95% | 6 |
| Mar 26, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 6.36% | - |
| Mar 25, 2026 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | -5.37% | 8 |
| Mar 24, 2026 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | 2.28% | - |
| Mar 23, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - | - |
| Mar 20, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | 0.91% | - |
| Mar 19, 2026 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 0.08% | - |
| Mar 18, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -2.45% | - |
| Mar 17, 2026 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | 5.32% | 2 |
| Mar 16, 2026 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | 0.06% | - |
| Mar 13, 2026 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - | - |
| Mar 12, 2026 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | 4.66% | - |
| Mar 11, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - | - |
| Mar 10, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -2.98% | - |
| Mar 9, 2026 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | 3.61% | 8 |
| Mar 6, 2026 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | - | - |
| Mar 5, 2026 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | 0.47% | - |
| Mar 4, 2026 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | -3.02% | - |
| Mar 3, 2026 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | -1.25% | - |
| Mar 2, 2026 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | 6.84% | 10 |
| Feb 27, 2026 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | -0.34% | - |
| Feb 26, 2026 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | 0.60% | - |
| Feb 25, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - | - |
| Feb 24, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - | - |
| Feb 23, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - | - |
| Feb 20, 2026 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | -0.93% | 10 |
| Feb 19, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 2.43% | - |
| Feb 18, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0.43% | - |
| Feb 17, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -1.73% | - |
| Feb 16, 2026 | 140.69 | 140.69 | 140.69 | 142.06 | 140.69 | - | - |
| Feb 13, 2026 | 140.69 | 140.69 | 140.69 | 142.06 | 140.69 | -0.20% | - |
| Feb 12, 2026 | 140.97 | 140.97 | 140.97 | 142.34 | 140.97 | - | - |
| Feb 11, 2026 | 140.97 | 140.97 | 140.97 | 142.34 | 140.97 | 2.03% | - |
| Feb 10, 2026 | 138.17 | 138.17 | 138.17 | 139.51 | 138.16 | - | - |
| Feb 9, 2026 | 138.17 | 138.17 | 138.17 | 139.51 | 138.16 | - | - |
| Feb 6, 2026 | 138.17 | 138.17 | 138.17 | 139.51 | 138.16 | - | - |
| Feb 5, 2026 | 138.17 | 138.17 | 138.17 | 139.51 | 138.16 | -0.11% | - |
| Feb 4, 2026 | 138.31 | 138.31 | 138.31 | 139.66 | 138.31 | 2.53% | - |
| Feb 3, 2026 | 134.90 | 134.90 | 134.90 | 136.21 | 134.90 | 0.69% | - |
| Feb 2, 2026 | 133.97 | 133.97 | 133.97 | 135.27 | 133.97 | 1.29% | - |
| Jan 30, 2026 | 132.26 | 132.26 | 132.26 | 133.55 | 132.26 | 2.60% | - |
| Jan 29, 2026 | 128.91 | 128.91 | 128.91 | 130.16 | 128.90 | - | - |
| Jan 28, 2026 | 128.91 | 128.91 | 128.91 | 130.16 | 128.90 | 0.27% | - |
| Jan 27, 2026 | 128.56 | 128.56 | 128.56 | 129.81 | 128.56 | -0.58% | - |
| Jan 26, 2026 | 129.31 | 129.31 | 129.31 | 130.57 | 129.31 | -1.27% | - |
| Jan 23, 2026 | 130.98 | 130.98 | 130.98 | 132.25 | 130.97 | - | - |
| Jan 22, 2026 | 130.98 | 130.98 | 130.98 | 132.25 | 130.97 | - | - |
| Jan 21, 2026 | 130.98 | 130.98 | 130.98 | 132.25 | 130.97 | 0.20% | - |
| Jan 20, 2026 | 130.72 | 130.72 | 130.72 | 131.99 | 130.72 | -1.02% | - |
| Jan 19, 2026 | 132.06 | 132.06 | 132.06 | 133.35 | 132.06 | - | - |
| Jan 16, 2026 | 132.06 | 132.06 | 132.06 | 133.35 | 132.06 | - | - |
| Jan 15, 2026 | 132.06 | 132.06 | 132.06 | 133.35 | 132.06 | 0.32% | - |
| Jan 14, 2026 | 131.64 | 131.64 | 131.64 | 132.92 | 131.64 | 1.13% | - |
| Jan 13, 2026 | 130.16 | 130.16 | 130.16 | 131.43 | 130.16 | 1.97% | - |
| Jan 12, 2026 | 127.65 | 127.65 | 127.65 | 128.89 | 127.65 | 0.33% | - |
| Jan 9, 2026 | 127.22 | 127.22 | 127.22 | 128.46 | 127.22 | 2.07% | - |
| Jan 8, 2026 | 124.65 | 124.65 | 124.65 | 125.86 | 124.65 | - | - |
| Jan 7, 2026 | 124.65 | 124.65 | 124.65 | 125.86 | 124.65 | -0.97% | - |
| Jan 6, 2026 | 125.87 | 125.87 | 125.87 | 127.09 | 125.86 | -1.32% | - |
| Jan 5, 2026 | 127.55 | 127.55 | 127.55 | 128.79 | 127.55 | 8.66% | - |
| Dec 30, 2025 | 117.39 | 117.39 | 117.39 | 118.53 | 117.39 | - | - |
| Dec 29, 2025 | 117.39 | 117.39 | 117.39 | 118.53 | 117.39 | 0.36% | - |
| Dec 23, 2025 | 116.97 | 116.97 | 116.97 | 118.11 | 116.97 | 0.25% | - |
| Dec 22, 2025 | 116.67 | 116.67 | 116.67 | 117.81 | 116.67 | 0.10% | - |
| Dec 19, 2025 | 116.56 | 116.56 | 116.56 | 117.69 | 116.56 | - | - |