The closing price for Chevron (CVX) in March 2020 was $56.72, on March 31, 2020. It was down 22.9% for the month. The latest price is $157.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $57.35 | $58.74 | $55.43 | $56.72 | 18,514,200 |
March 30 2020 | $53.24 | $57.09 | $52.46 | $56.32 | 18,486,800 |
March 27 2020 | $56.45 | $57.57 | $53.62 | $53.84 | 20,411,500 |
March 26 2020 | $55.03 | $60.35 | $53.14 | $59.79 | 24,129,100 |
March 25 2020 | $53.46 | $57.25 | $52.16 | $54.22 | 22,560,100 |
March 24 2020 | $48.13 | $52.96 | $47.22 | $52.09 | 29,198,800 |
March 23 2020 | $45.61 | $46.50 | $41.46 | $42.44 | 23,764,000 |
March 20 2020 | $46.60 | $47.48 | $44.12 | $46.49 | 26,960,400 |
March 19 2020 | $43.26 | $45.79 | $40.39 | $44.92 | 29,871,000 |
March 18 2020 | $51.83 | $51.84 | $42.72 | $43.09 | 24,947,300 |
March 17 2020 | $55.11 | $57.13 | $51.26 | $55.34 | 22,684,200 |
March 16 2020 | $56.81 | $61.44 | $54.55 | $54.56 | 17,535,300 |
March 13 2020 | $62.61 | $65.36 | $58.01 | $65.30 | 23,497,500 |
March 12 2020 | $60.45 | $61.16 | $57.03 | $59.70 | 25,768,200 |
March 11 2020 | $64.37 | $66.41 | $63.99 | $64.99 | 18,412,800 |
March 10 2020 | $67.51 | $67.55 | $63.44 | $66.52 | 22,642,900 |
March 09 2020 | $64.37 | $68.89 | $62.62 | $63.15 | 30,595,500 |
March 06 2020 | $73.52 | $75.19 | $73.13 | $74.62 | 16,861,900 |
March 05 2020 | $74.92 | $76.24 | $74.32 | $76.08 | 12,814,400 |
March 04 2020 | $75.44 | $77.51 | $74.89 | $77.13 | 14,753,000 |
March 03 2020 | $75.77 | $77.09 | $73.09 | $73.89 | 16,525,500 |
March 02 2020 | $73.60 | $75.68 | $72.18 | $75.61 | 15,050,800 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
