The closing price for Chevron (CVX) in June 2008 was $50.63, on June 30, 2008. It was up 0.3% for the month. The latest price is $137.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $50.20 | $50.83 | $49.80 | $50.63 | 12,341,600 |
June 27 2008 | $49.71 | $50.72 | $49.71 | $49.95 | 17,074,300 |
June 26 2008 | $50.63 | $51.18 | $49.75 | $49.75 | 14,626,300 |
June 25 2008 | $50.46 | $51.16 | $49.72 | $50.74 | 14,182,900 |
June 24 2008 | $50.35 | $50.83 | $50.06 | $50.38 | 10,485,900 |
June 23 2008 | $49.04 | $50.63 | $49.04 | $50.59 | 12,180,900 |
June 20 2008 | $49.70 | $50.09 | $49.07 | $49.35 | 15,029,800 |
June 19 2008 | $50.85 | $51.09 | $49.47 | $49.47 | 15,344,100 |
June 18 2008 | $51.04 | $51.23 | $49.96 | $50.69 | 13,018,400 |
June 17 2008 | $50.97 | $51.53 | $50.59 | $51.26 | 9,164,800 |
June 16 2008 | $50.82 | $51.53 | $50.62 | $50.81 | 7,555,400 |
June 13 2008 | $49.77 | $50.93 | $49.54 | $50.77 | 9,358,000 |
June 12 2008 | $50.49 | $50.49 | $49.83 | $50.08 | 13,285,400 |
June 11 2008 | $50.84 | $51.06 | $50.19 | $50.78 | 11,541,400 |
June 10 2008 | $51.36 | $51.68 | $49.88 | $50.45 | 15,472,800 |
June 09 2008 | $51.05 | $51.74 | $50.82 | $51.68 | 11,535,600 |
June 06 2008 | $51.38 | $52.17 | $50.23 | $50.82 | 18,575,700 |
June 05 2008 | $49.23 | $51.19 | $49.23 | $51.07 | 13,919,900 |
June 04 2008 | $49.63 | $49.91 | $48.79 | $49.05 | 13,750,600 |
June 03 2008 | $50.58 | $51.18 | $49.86 | $49.98 | 12,689,500 |
June 02 2008 | $50.47 | $50.92 | $49.96 | $50.75 | 11,651,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
