The closing price for Chevron (CVX) in June 2005 was $25.55, on June 30, 2005. It was up 3.2% for the month. The latest price is $147.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $25.88 | $25.92 | $25.29 | $25.55 | 14,126,100 |
June 29 2005 | $26.04 | $26.17 | $25.72 | $25.93 | 8,594,300 |
June 28 2005 | $26.26 | $26.54 | $25.96 | $26.04 | 7,079,600 |
June 27 2005 | $25.99 | $26.41 | $25.99 | $26.16 | 6,894,200 |
June 24 2005 | $26.26 | $26.41 | $25.90 | $25.90 | 9,201,800 |
June 23 2005 | $26.43 | $27.12 | $26.16 | $26.20 | 17,449,600 |
June 22 2005 | $26.94 | $27.17 | $26.37 | $26.62 | 11,979,700 |
June 21 2005 | $27.00 | $27.18 | $26.75 | $26.86 | 9,664,900 |
June 20 2005 | $26.95 | $27.15 | $26.73 | $27.11 | 6,126,800 |
June 17 2005 | $26.84 | $27.10 | $26.73 | $26.94 | 14,068,500 |
June 16 2005 | $26.06 | $26.50 | $25.96 | $26.46 | 6,498,200 |
June 15 2005 | $25.70 | $26.01 | $25.65 | $25.97 | 7,252,100 |
June 14 2005 | $25.59 | $25.79 | $25.49 | $25.65 | 4,848,900 |
June 13 2005 | $25.72 | $25.77 | $25.48 | $25.59 | 5,386,800 |
June 10 2005 | $25.59 | $25.77 | $25.37 | $25.72 | 8,527,500 |
June 09 2005 | $25.15 | $25.83 | $25.01 | $25.59 | 7,969,000 |
June 08 2005 | $25.07 | $25.44 | $24.84 | $25.05 | 7,384,600 |
June 07 2005 | $25.19 | $25.35 | $25.01 | $25.03 | 6,425,200 |
June 06 2005 | $25.23 | $25.45 | $24.95 | $25.06 | 4,945,100 |
June 03 2005 | $25.03 | $25.24 | $24.93 | $25.16 | 6,632,700 |
June 02 2005 | $25.01 | $25.17 | $24.78 | $25.12 | 4,949,900 |
June 01 2005 | $24.75 | $25.13 | $24.58 | $25.02 | 6,038,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
