The highest closing price for Chevron (CVX) last month was $211.15, on March 27. It was up 8.7% for the month. The latest price is $188.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $210.90 | $213.10 | $201.96 | $206.90 | 17,403,900 |
March 30 2026 | $213.26 | $214.71 | $210.29 | $210.71 | 10,409,000 |
March 27 2026 | $208.15 | $212.46 | $206.25 | $211.15 | 13,907,800 |
March 26 2026 | $206.03 | $209.21 | $205.16 | $207.79 | 11,085,600 |
March 25 2026 | $206.00 | $207.24 | $204.62 | $205.15 | 8,865,000 |
March 24 2026 | $206.05 | $209.79 | $205.81 | $206.79 | 16,695,500 |
March 23 2026 | $198.63 | $205.36 | $197.37 | $205.21 | 15,735,700 |
March 20 2026 | $201.40 | $205.08 | $201.00 | $201.73 | 35,849,500 |
March 19 2026 | $199.79 | $202.44 | $199.00 | $201.44 | 16,918,400 |
March 18 2026 | $199.22 | $200.73 | $198.51 | $198.61 | 13,305,000 |
March 17 2026 | $197.49 | $200.58 | $196.46 | $197.97 | 14,018,600 |
March 16 2026 | $196.60 | $197.84 | $195.58 | $196.84 | 12,683,900 |
March 13 2026 | $196.00 | $197.63 | $194.69 | $196.82 | 13,017,000 |
March 12 2026 | $192.58 | $198.88 | $191.77 | $196.97 | 27,151,800 |
March 11 2026 | $186.59 | $191.86 | $186.49 | $191.79 | 11,371,700 |
March 10 2026 | $188.63 | $189.18 | $185.64 | $186.29 | 11,999,600 |
March 09 2026 | $191.00 | $191.65 | $188.11 | $189.44 | 15,987,500 |
March 06 2026 | $190.88 | $192.41 | $188.12 | $189.94 | 13,073,100 |
March 05 2026 | $186.60 | $189.97 | $186.49 | $189.90 | 13,567,200 |
March 04 2026 | $187.45 | $188.46 | $184.15 | $186.03 | 11,054,400 |
March 03 2026 | $190.52 | $191.56 | $187.42 | $188.77 | 14,004,200 |
March 02 2026 | $190.33 | $191.44 | $187.22 | $189.60 | 15,809,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
