The closing price for Chevron (CVX) in June 2012 was $61.85, on June 29, 2012. It was up 9.2% for the month. The latest price is $155.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $61.75 | $61.86 | $61.18 | $61.85 | 10,651,500 |
June 28 2012 | $59.71 | $60.77 | $59.47 | $60.66 | 7,010,200 |
June 27 2012 | $59.48 | $60.33 | $59.36 | $60.13 | 5,740,300 |
June 26 2012 | $58.02 | $59.38 | $57.94 | $59.18 | 7,616,000 |
June 25 2012 | $58.24 | $58.37 | $57.55 | $58.09 | 7,091,000 |
June 22 2012 | $59.01 | $59.28 | $58.38 | $58.88 | 11,708,600 |
June 21 2012 | $60.66 | $60.83 | $58.55 | $58.64 | 8,492,000 |
June 20 2012 | $61.00 | $61.29 | $60.15 | $60.76 | 7,609,200 |
June 19 2012 | $60.97 | $61.35 | $60.84 | $61.01 | 6,115,500 |
June 18 2012 | $60.47 | $60.95 | $60.39 | $60.66 | 6,630,300 |
June 15 2012 | $60.39 | $61.27 | $60.17 | $61.17 | 11,091,100 |
June 14 2012 | $58.73 | $59.90 | $58.57 | $59.75 | 6,540,000 |
June 13 2012 | $59.03 | $59.45 | $58.46 | $58.70 | 5,189,900 |
June 12 2012 | $58.74 | $59.15 | $58.37 | $59.06 | 5,933,400 |
June 11 2012 | $59.79 | $59.99 | $58.37 | $58.57 | 7,037,100 |
June 08 2012 | $58.56 | $59.21 | $58.45 | $59.12 | 5,769,900 |
June 07 2012 | $59.20 | $59.80 | $58.73 | $58.86 | 7,971,600 |
June 06 2012 | $57.39 | $58.51 | $57.21 | $58.51 | 7,145,800 |
June 05 2012 | $56.51 | $56.79 | $56.15 | $56.57 | 5,891,600 |
June 04 2012 | $56.56 | $56.95 | $56.12 | $56.62 | 6,794,500 |
June 01 2012 | $56.66 | $57.04 | $56.29 | $56.52 | 9,243,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
