The closing price for Chevron (CVX) in June 2012 was $60.49, on June 29, 2012. It was up 9.2% for the month. The latest price is $147.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $60.39 | $60.50 | $59.84 | $60.49 | 10,651,500 |
June 28 2012 | $58.40 | $59.43 | $58.16 | $59.33 | 7,010,200 |
June 27 2012 | $58.18 | $59.00 | $58.06 | $58.81 | 5,740,300 |
June 26 2012 | $56.75 | $58.08 | $56.67 | $57.89 | 7,616,000 |
June 25 2012 | $56.96 | $57.09 | $56.29 | $56.81 | 7,091,000 |
June 22 2012 | $57.71 | $57.98 | $57.10 | $57.59 | 11,708,600 |
June 21 2012 | $59.33 | $59.49 | $57.27 | $57.35 | 8,492,000 |
June 20 2012 | $59.66 | $59.95 | $58.83 | $59.42 | 7,609,200 |
June 19 2012 | $59.63 | $60.01 | $59.50 | $59.67 | 6,115,500 |
June 18 2012 | $59.14 | $59.62 | $59.06 | $59.33 | 6,630,300 |
June 15 2012 | $59.06 | $59.92 | $58.85 | $59.82 | 11,091,100 |
June 14 2012 | $57.44 | $58.59 | $57.28 | $58.44 | 6,540,000 |
June 13 2012 | $57.73 | $58.14 | $57.17 | $57.42 | 5,189,900 |
June 12 2012 | $57.46 | $57.86 | $57.09 | $57.77 | 5,933,400 |
June 11 2012 | $58.48 | $58.68 | $57.09 | $57.29 | 7,037,100 |
June 08 2012 | $57.28 | $57.91 | $57.16 | $57.82 | 5,769,900 |
June 07 2012 | $57.90 | $58.49 | $57.44 | $57.56 | 7,971,600 |
June 06 2012 | $56.13 | $57.23 | $55.95 | $57.23 | 7,145,800 |
June 05 2012 | $55.27 | $55.55 | $54.92 | $55.33 | 5,891,600 |
June 04 2012 | $55.32 | $55.70 | $54.89 | $55.38 | 6,794,500 |
June 01 2012 | $55.42 | $55.79 | $55.06 | $55.28 | 9,243,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
