The closing price for Chevron (CVX) in June 2013 was $70.09, on June 28, 2013. It was down 3.3% for the month. The latest price is $147.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2013 | $70.35 | $70.81 | $69.97 | $70.09 | 6,504,400 |
June 27 2013 | $70.19 | $70.80 | $70.18 | $70.31 | 4,459,400 |
June 26 2013 | $70.09 | $70.21 | $69.29 | $69.98 | 4,820,700 |
June 25 2013 | $69.74 | $69.81 | $69.25 | $69.56 | 5,983,100 |
June 24 2013 | $69.72 | $69.90 | $68.71 | $69.19 | 6,785,700 |
June 21 2013 | $70.62 | $70.80 | $69.45 | $70.44 | 10,692,100 |
June 20 2013 | $70.80 | $70.87 | $69.63 | $69.86 | 7,624,100 |
June 19 2013 | $72.14 | $72.48 | $71.31 | $71.37 | 4,634,300 |
June 18 2013 | $71.68 | $72.09 | $71.58 | $71.97 | 4,544,800 |
June 17 2013 | $71.34 | $72.13 | $71.24 | $71.79 | 4,046,900 |
June 14 2013 | $71.74 | $72.07 | $71.13 | $71.24 | 4,415,300 |
June 13 2013 | $71.01 | $72.16 | $70.96 | $72.05 | 4,656,700 |
June 12 2013 | $72.45 | $72.69 | $70.84 | $71.05 | 5,489,200 |
June 11 2013 | $72.18 | $72.71 | $71.82 | $71.93 | 4,548,000 |
June 10 2013 | $72.81 | $72.84 | $72.14 | $72.66 | 5,585,600 |
June 07 2013 | $71.79 | $72.24 | $71.15 | $72.08 | 6,089,800 |
June 06 2013 | $71.82 | $71.95 | $70.28 | $71.42 | 10,141,500 |
June 05 2013 | $72.46 | $72.91 | $71.85 | $72.00 | 7,745,600 |
June 04 2013 | $72.74 | $73.23 | $72.34 | $72.82 | 7,675,500 |
June 03 2013 | $72.46 | $73.51 | $72.46 | $73.49 | 7,256,900 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
