The closing price for Chevron (CVX) in March 2020 was $56.09, on March 31, 2020. It was down 22.9% for the month. The latest price is $152.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $56.72 | $58.09 | $54.82 | $56.09 | 18,514,200 |
March 30 2020 | $52.65 | $56.46 | $51.88 | $55.70 | 18,486,800 |
March 27 2020 | $55.83 | $56.93 | $53.03 | $53.25 | 20,411,500 |
March 26 2020 | $54.42 | $59.69 | $52.56 | $59.13 | 24,129,100 |
March 25 2020 | $52.87 | $56.62 | $51.59 | $53.62 | 22,560,100 |
March 24 2020 | $47.59 | $52.37 | $46.70 | $51.52 | 29,198,800 |
March 23 2020 | $45.10 | $45.98 | $41.01 | $41.97 | 23,764,000 |
March 20 2020 | $46.08 | $46.95 | $43.63 | $45.98 | 26,960,400 |
March 19 2020 | $42.78 | $45.28 | $39.95 | $44.43 | 29,871,000 |
March 18 2020 | $51.26 | $51.27 | $42.24 | $42.62 | 24,947,300 |
March 17 2020 | $54.50 | $56.50 | $50.70 | $54.72 | 22,684,200 |
March 16 2020 | $56.18 | $60.76 | $53.95 | $53.96 | 17,535,300 |
March 13 2020 | $61.92 | $64.64 | $57.37 | $64.58 | 23,497,500 |
March 12 2020 | $59.79 | $60.48 | $56.40 | $59.04 | 25,768,200 |
March 11 2020 | $63.66 | $65.68 | $63.29 | $64.28 | 18,412,800 |
March 10 2020 | $66.76 | $66.81 | $62.74 | $65.79 | 22,642,900 |
March 09 2020 | $63.66 | $68.13 | $61.93 | $62.45 | 30,595,500 |
March 06 2020 | $72.71 | $74.36 | $72.32 | $73.79 | 16,861,900 |
March 05 2020 | $74.09 | $75.39 | $73.50 | $75.24 | 12,814,400 |
March 04 2020 | $74.60 | $76.66 | $74.06 | $76.28 | 14,753,000 |
March 03 2020 | $74.93 | $76.24 | $72.28 | $73.07 | 16,525,500 |
March 02 2020 | $72.78 | $74.84 | $71.38 | $74.77 | 15,050,800 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
