The closing price for Chevron (CVX) in June 2004 was $20.63, on June 30, 2004. It was up 3.6% for the month. The latest price is $189.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $20.48 | $20.64 | $20.39 | $20.63 | 7,178,200 |
June 29 2004 | $20.31 | $20.53 | $20.30 | $20.48 | 4,717,400 |
June 28 2004 | $20.52 | $20.56 | $20.28 | $20.34 | 5,683,800 |
June 25 2004 | $20.69 | $20.77 | $20.47 | $20.47 | 6,817,000 |
June 24 2004 | $20.76 | $20.82 | $20.69 | $20.69 | 5,038,200 |
June 23 2004 | $20.60 | $20.82 | $20.57 | $20.80 | 5,801,200 |
June 22 2004 | $20.38 | $20.62 | $20.32 | $20.57 | 5,413,000 |
June 21 2004 | $20.46 | $20.57 | $20.33 | $20.45 | 5,152,800 |
June 18 2004 | $20.34 | $20.53 | $20.33 | $20.48 | 7,786,200 |
June 17 2004 | $20.21 | $20.37 | $20.19 | $20.34 | 5,142,800 |
June 16 2004 | $20.01 | $20.24 | $20.01 | $20.16 | 6,133,200 |
June 15 2004 | $19.80 | $19.98 | $19.78 | $19.86 | 6,954,200 |
June 14 2004 | $19.75 | $19.79 | $19.68 | $19.73 | 6,121,200 |
June 10 2004 | $19.85 | $20.01 | $19.76 | $19.90 | 6,607,600 |
June 09 2004 | $19.86 | $19.87 | $19.62 | $19.73 | 8,362,000 |
June 08 2004 | $20.27 | $20.28 | $19.87 | $19.98 | 8,511,200 |
June 07 2004 | $19.86 | $20.20 | $19.84 | $20.20 | 4,714,800 |
June 04 2004 | $19.93 | $19.96 | $19.72 | $19.77 | 5,209,600 |
June 03 2004 | $20.04 | $20.11 | $19.86 | $19.93 | 5,605,000 |
June 02 2004 | $20.10 | $20.14 | $20.02 | $20.03 | 7,268,000 |
June 01 2004 | $19.90 | $20.11 | $19.90 | $20.01 | 7,680,200 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
