The average closing price for Chevron (CVX) in March 2024 was $143.75. It was up 3.1% for the month. The latest price is $153.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $147.18 | $148.16 | $146.45 | $147.73 | 8,331,600 |
March 27 2024 | $145.05 | $146.52 | $145.03 | $146.43 | 7,416,900 |
March 26 2024 | $146.59 | $146.91 | $144.84 | $145.42 | 6,677,900 |
March 25 2024 | $145.62 | $147.33 | $145.42 | $146.54 | 6,058,700 |
March 22 2024 | $145.24 | $145.43 | $144.38 | $144.85 | 5,974,700 |
March 21 2024 | $145.12 | $145.81 | $144.62 | $145.04 | 7,899,100 |
March 20 2024 | $145.88 | $146.51 | $144.45 | $144.75 | 8,449,100 |
March 19 2024 | $145.45 | $146.89 | $145.18 | $146.69 | 7,736,700 |
March 18 2024 | $146.13 | $146.73 | $145.11 | $145.55 | 7,242,700 |
March 15 2024 | $145.35 | $147.08 | $144.62 | $145.68 | 20,387,200 |
March 14 2024 | $144.02 | $145.85 | $143.07 | $145.82 | 9,047,200 |
March 13 2024 | $143.52 | $145.06 | $143.44 | $144.13 | 8,065,600 |
March 12 2024 | $142.20 | $142.89 | $141.23 | $142.26 | 6,432,900 |
March 11 2024 | $140.95 | $142.43 | $140.10 | $142.36 | 7,577,100 |
March 08 2024 | $139.90 | $140.48 | $138.98 | $140.37 | 7,528,400 |
March 07 2024 | $139.08 | $141.19 | $139.03 | $139.90 | 8,739,300 |
March 06 2024 | $141.26 | $142.74 | $138.74 | $138.92 | 14,692,100 |
March 05 2024 | $139.39 | $141.07 | $138.89 | $140.10 | 6,985,500 |
March 04 2024 | $142.83 | $142.91 | $138.30 | $139.44 | 12,503,200 |
March 01 2024 | $143.34 | $144.56 | $142.59 | $143.12 | 7,459,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
