The average closing price for Chevron (CVX) in March 2024 was $145.35. It was up 3.1% for the month. The latest price is $145.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $148.82 | $149.80 | $148.08 | $149.38 | 8,331,600 |
March 27 2024 | $146.66 | $148.15 | $146.64 | $148.06 | 7,416,900 |
March 26 2024 | $148.22 | $148.55 | $146.45 | $147.04 | 6,677,900 |
March 25 2024 | $147.24 | $148.97 | $147.04 | $148.18 | 6,058,700 |
March 22 2024 | $146.86 | $147.05 | $145.99 | $146.46 | 5,973,700 |
March 21 2024 | $146.74 | $147.44 | $146.23 | $146.65 | 7,899,100 |
March 20 2024 | $147.50 | $148.14 | $146.05 | $146.36 | 8,449,100 |
March 19 2024 | $147.07 | $148.53 | $146.79 | $148.32 | 7,736,700 |
March 18 2024 | $147.76 | $148.37 | $146.73 | $147.17 | 7,242,700 |
March 15 2024 | $146.96 | $148.72 | $146.23 | $147.30 | 20,379,100 |
March 14 2024 | $145.62 | $147.48 | $144.66 | $147.45 | 9,047,200 |
March 13 2024 | $145.12 | $146.67 | $145.03 | $145.73 | 8,065,600 |
March 12 2024 | $143.78 | $144.48 | $142.80 | $143.84 | 6,432,900 |
March 11 2024 | $142.52 | $144.02 | $141.66 | $143.94 | 7,577,100 |
March 08 2024 | $141.45 | $142.04 | $140.52 | $141.94 | 7,527,400 |
March 07 2024 | $140.63 | $142.76 | $140.58 | $141.45 | 8,739,300 |
March 06 2024 | $142.84 | $144.33 | $140.29 | $140.47 | 14,692,100 |
March 05 2024 | $140.94 | $142.64 | $140.44 | $141.66 | 6,985,500 |
March 04 2024 | $144.42 | $144.50 | $139.84 | $140.99 | 12,503,200 |
March 01 2024 | $144.94 | $146.17 | $144.18 | $144.71 | 7,458,700 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
