The closing price for Chevron (CVX) in June 2005 was $26.12, on June 30, 2005. It was up 3.2% for the month. The latest price is $137.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $26.47 | $26.50 | $25.86 | $26.12 | 14,126,100 |
June 29 2005 | $26.63 | $26.76 | $26.30 | $26.52 | 8,594,300 |
June 28 2005 | $26.85 | $27.13 | $26.54 | $26.63 | 7,079,600 |
June 27 2005 | $26.57 | $27.00 | $26.57 | $26.75 | 6,894,200 |
June 24 2005 | $26.85 | $27.00 | $26.48 | $26.48 | 9,201,800 |
June 23 2005 | $27.03 | $27.73 | $26.75 | $26.78 | 17,449,600 |
June 22 2005 | $27.54 | $27.78 | $26.96 | $27.22 | 11,979,700 |
June 21 2005 | $27.60 | $27.79 | $27.35 | $27.46 | 9,664,900 |
June 20 2005 | $27.55 | $27.76 | $27.33 | $27.72 | 6,126,800 |
June 17 2005 | $27.45 | $27.71 | $27.32 | $27.55 | 14,068,500 |
June 16 2005 | $26.64 | $27.09 | $26.54 | $27.06 | 6,498,200 |
June 15 2005 | $26.27 | $26.60 | $26.22 | $26.55 | 7,252,100 |
June 14 2005 | $26.16 | $26.37 | $26.06 | $26.22 | 4,848,900 |
June 13 2005 | $26.30 | $26.35 | $26.05 | $26.17 | 5,386,800 |
June 10 2005 | $26.17 | $26.34 | $25.94 | $26.30 | 8,527,500 |
June 09 2005 | $25.72 | $26.41 | $25.57 | $26.17 | 7,969,000 |
June 08 2005 | $25.63 | $26.01 | $25.40 | $25.61 | 7,384,600 |
June 07 2005 | $25.75 | $25.92 | $25.57 | $25.59 | 6,425,200 |
June 06 2005 | $25.79 | $26.02 | $25.51 | $25.62 | 4,945,100 |
June 03 2005 | $25.59 | $25.81 | $25.48 | $25.72 | 6,632,700 |
June 02 2005 | $25.57 | $25.73 | $25.34 | $25.68 | 4,949,900 |
June 01 2005 | $25.31 | $25.69 | $25.13 | $25.58 | 6,038,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
