The closing price for Chevron (CVX) in March 2021 was $85.93, on March 31, 2021. It was up 2.3% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $86.55 | $87.10 | $85.77 | $85.93 | 8,954,400 |
March 30 2021 | $86.97 | $87.60 | $86.58 | $86.86 | 6,284,600 |
March 29 2021 | $87.25 | $88.17 | $86.67 | $87.67 | 7,542,300 |
March 26 2021 | $87.36 | $88.18 | $86.39 | $88.13 | 9,820,200 |
March 25 2021 | $84.34 | $86.31 | $83.70 | $86.16 | 11,138,200 |
March 24 2021 | $84.45 | $86.72 | $84.38 | $85.85 | 11,026,800 |
March 23 2021 | $83.19 | $85.52 | $82.56 | $83.61 | 14,781,700 |
March 22 2021 | $84.51 | $85.69 | $83.89 | $84.08 | 12,508,500 |
March 19 2021 | $85.23 | $86.01 | $84.25 | $84.77 | 18,491,000 |
March 18 2021 | $87.75 | $88.17 | $85.04 | $85.38 | 13,246,600 |
March 17 2021 | $87.91 | $89.02 | $87.41 | $88.58 | 9,168,600 |
March 16 2021 | $88.99 | $89.28 | $87.80 | $88.26 | 11,698,400 |
March 15 2021 | $91.45 | $91.76 | $89.29 | $90.40 | 10,488,000 |
March 12 2021 | $91.54 | $92.41 | $90.79 | $91.48 | 10,930,300 |
March 11 2021 | $91.55 | $92.29 | $90.93 | $91.17 | 10,989,500 |
March 10 2021 | $90.36 | $91.85 | $89.95 | $91.32 | 17,389,900 |
March 09 2021 | $89.44 | $90.76 | $88.46 | $89.79 | 19,010,700 |
March 08 2021 | $90.08 | $90.55 | $88.61 | $89.99 | 18,033,600 |
March 05 2021 | $87.71 | $89.48 | $87.04 | $89.38 | 23,638,200 |
March 04 2021 | $85.70 | $88.21 | $84.56 | $85.69 | 22,994,200 |
March 03 2021 | $84.79 | $86.71 | $84.79 | $84.94 | 14,958,200 |
March 02 2021 | $83.55 | $84.71 | $83.40 | $84.00 | 10,643,500 |
March 01 2021 | $84.02 | $85.11 | $83.15 | $83.68 | 10,439,900 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
