The closing price for Chevron (CVX) in March 2009 was $35.65, on March 31, 2009. It was up 13.3% for the month. The latest price is $157.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $35.76 | $36.33 | $35.41 | $35.65 | 18,691,400 |
March 30 2009 | $35.81 | $36.00 | $34.97 | $35.42 | 14,304,800 |
March 27 2009 | $36.63 | $36.90 | $36.32 | $36.53 | 12,842,400 |
March 26 2009 | $37.43 | $37.60 | $36.67 | $37.20 | 15,904,600 |
March 25 2009 | $36.77 | $37.21 | $35.97 | $36.95 | 16,723,400 |
March 24 2009 | $36.18 | $37.11 | $36.16 | $36.57 | 15,391,900 |
March 23 2009 | $34.95 | $36.68 | $34.86 | $36.66 | 20,321,200 |
March 20 2009 | $35.81 | $36.04 | $34.08 | $34.31 | 23,811,700 |
March 19 2009 | $36.19 | $36.69 | $35.43 | $35.59 | 17,221,600 |
March 18 2009 | $34.30 | $35.51 | $33.91 | $35.31 | 17,843,100 |
March 17 2009 | $33.46 | $34.64 | $33.10 | $34.63 | 14,726,900 |
March 16 2009 | $32.69 | $34.04 | $32.69 | $33.37 | 13,272,000 |
March 13 2009 | $33.87 | $33.92 | $32.93 | $33.35 | 14,355,400 |
March 12 2009 | $32.72 | $33.67 | $32.42 | $33.61 | 15,602,800 |
March 11 2009 | $32.40 | $33.30 | $31.99 | $32.46 | 15,360,800 |
March 10 2009 | $31.75 | $32.76 | $31.43 | $32.76 | 21,943,900 |
March 09 2009 | $30.56 | $31.59 | $30.49 | $30.90 | 17,666,400 |
March 06 2009 | $30.50 | $31.47 | $29.94 | $30.89 | 22,099,300 |
March 05 2009 | $30.78 | $30.89 | $29.75 | $29.93 | 22,266,000 |
March 04 2009 | $31.31 | $32.05 | $31.20 | $31.43 | 19,092,400 |
March 03 2009 | $31.01 | $31.37 | $30.42 | $30.61 | 19,266,800 |
March 02 2009 | $31.48 | $31.91 | $30.54 | $30.55 | 19,315,900 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
