The closing price for Chevron (CVX) in June 2014 was $79.99, on June 30, 2014. It was up 6.2% for the month. The latest price is $147.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $79.74 | $80.04 | $79.27 | $79.99 | 5,698,900 |
June 27 2014 | $80.10 | $80.23 | $79.22 | $79.87 | 8,674,700 |
June 26 2014 | $80.39 | $80.40 | $79.36 | $80.22 | 6,111,400 |
June 25 2014 | $80.47 | $81.10 | $80.27 | $80.41 | 6,714,200 |
June 24 2014 | $81.33 | $81.77 | $80.70 | $80.74 | 8,581,100 |
June 23 2014 | $81.20 | $81.84 | $81.13 | $81.48 | 11,006,900 |
June 20 2014 | $80.85 | $81.12 | $80.19 | $81.09 | 11,348,300 |
June 19 2014 | $79.83 | $80.88 | $79.60 | $80.87 | 7,419,900 |
June 18 2014 | $79.01 | $79.96 | $78.65 | $79.82 | 7,697,700 |
June 17 2014 | $78.36 | $79.06 | $78.16 | $78.93 | 6,720,700 |
June 16 2014 | $77.91 | $78.92 | $77.90 | $78.76 | 7,065,300 |
June 13 2014 | $77.16 | $77.97 | $77.14 | $77.97 | 5,573,600 |
June 12 2014 | $77.04 | $77.34 | $76.85 | $77.27 | 6,815,800 |
June 11 2014 | $76.67 | $76.88 | $76.36 | $76.70 | 4,570,900 |
June 10 2014 | $76.58 | $76.81 | $76.07 | $76.80 | 5,869,400 |
June 09 2014 | $75.98 | $76.37 | $75.90 | $76.20 | 3,657,700 |
June 06 2014 | $75.79 | $76.40 | $75.69 | $76.09 | 4,295,400 |
June 05 2014 | $75.07 | $75.84 | $75.03 | $75.68 | 4,220,600 |
June 04 2014 | $74.95 | $75.17 | $74.75 | $74.96 | 3,285,500 |
June 03 2014 | $74.99 | $75.25 | $74.58 | $75.09 | 3,563,800 |
June 02 2014 | $75.32 | $75.39 | $74.76 | $74.88 | 3,689,800 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
