The closing price for Chevron (CVX) in June 2005 was $25.07, on June 30, 2005. It was up 3.2% for the month. The latest price is $186.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $25.40 | $25.43 | $24.82 | $25.07 | 14,126,100 |
June 29 2005 | $25.56 | $25.68 | $25.24 | $25.45 | 8,594,300 |
June 28 2005 | $25.77 | $26.04 | $25.48 | $25.56 | 7,079,600 |
June 27 2005 | $25.50 | $25.92 | $25.50 | $25.67 | 6,894,200 |
June 24 2005 | $25.77 | $25.92 | $25.42 | $25.42 | 9,201,800 |
June 23 2005 | $25.94 | $26.61 | $25.67 | $25.71 | 17,449,600 |
June 22 2005 | $26.43 | $26.66 | $25.88 | $26.13 | 11,979,700 |
June 21 2005 | $26.50 | $26.67 | $26.25 | $26.36 | 9,664,900 |
June 20 2005 | $26.45 | $26.65 | $26.24 | $26.61 | 6,126,800 |
June 17 2005 | $26.34 | $26.60 | $26.23 | $26.44 | 14,068,500 |
June 16 2005 | $25.57 | $26.00 | $25.47 | $25.97 | 6,498,200 |
June 15 2005 | $25.22 | $25.53 | $25.17 | $25.49 | 7,252,100 |
June 14 2005 | $25.11 | $25.31 | $25.01 | $25.17 | 4,848,900 |
June 13 2005 | $25.24 | $25.29 | $25.01 | $25.11 | 5,386,800 |
June 10 2005 | $25.11 | $25.28 | $24.90 | $25.24 | 8,527,500 |
June 09 2005 | $24.68 | $25.35 | $24.54 | $25.11 | 7,969,000 |
June 08 2005 | $24.60 | $24.97 | $24.38 | $24.59 | 7,384,600 |
June 07 2005 | $24.72 | $24.88 | $24.54 | $24.56 | 6,425,200 |
June 06 2005 | $24.76 | $24.98 | $24.48 | $24.59 | 4,945,100 |
June 03 2005 | $24.56 | $24.77 | $24.46 | $24.69 | 6,632,700 |
June 02 2005 | $24.54 | $24.70 | $24.32 | $24.65 | 4,949,900 |
June 01 2005 | $24.29 | $24.66 | $24.12 | $24.55 | 6,038,300 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.