The closing price for Chevron (CVX) in July 2015 was $58.24, on July 31, 2015. It was down 8.1% for the month. The latest price is $138.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2015 | $60.24 | $60.39 | $57.93 | $58.24 | 19,063,400 |
July 30 2015 | $61.51 | $61.75 | $61.05 | $61.23 | 6,435,700 |
July 29 2015 | $60.54 | $61.48 | $60.19 | $61.38 | 9,821,500 |
July 28 2015 | $58.88 | $61.01 | $58.87 | $60.82 | 11,536,900 |
July 27 2015 | $59.15 | $59.30 | $58.41 | $58.67 | 10,342,700 |
July 24 2015 | $61.07 | $61.07 | $59.47 | $59.64 | 11,158,400 |
July 23 2015 | $61.59 | $61.92 | $61.02 | $61.18 | 7,360,700 |
July 22 2015 | $61.55 | $62.09 | $61.41 | $61.55 | 9,327,500 |
July 21 2015 | $61.22 | $61.97 | $61.22 | $61.81 | 7,043,100 |
July 20 2015 | $61.41 | $61.54 | $60.95 | $61.18 | 6,018,100 |
July 17 2015 | $62.02 | $62.13 | $61.15 | $61.31 | 8,214,200 |
July 16 2015 | $62.06 | $62.35 | $61.81 | $62.19 | 6,422,700 |
July 15 2015 | $62.56 | $62.99 | $61.80 | $62.03 | 6,490,400 |
July 14 2015 | $62.14 | $63.05 | $62.13 | $62.89 | 5,218,600 |
July 13 2015 | $62.08 | $62.46 | $61.97 | $62.27 | 5,038,800 |
July 10 2015 | $62.22 | $62.50 | $61.92 | $62.14 | 5,631,900 |
July 09 2015 | $62.47 | $62.67 | $61.72 | $61.73 | 7,909,000 |
July 08 2015 | $62.26 | $62.59 | $61.39 | $61.58 | 7,719,100 |
July 07 2015 | $62.14 | $62.85 | $61.54 | $62.71 | 11,774,900 |
July 06 2015 | $62.57 | $62.90 | $62.19 | $62.38 | 8,341,600 |
July 02 2015 | $63.43 | $63.63 | $63.01 | $63.10 | 6,419,100 |
July 01 2015 | $63.39 | $63.60 | $62.89 | $63.25 | 7,295,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
