The closing price for Chevron (CVX) in June 2015 was $62.04, on June 30, 2015. It was down 6.8% for the month. The latest price is $159.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2015 | $62.67 | $62.81 | $61.88 | $62.04 | 9,925,400 |
June 29 2015 | $62.71 | $63.00 | $62.13 | $62.19 | 8,764,600 |
June 26 2015 | $63.18 | $63.47 | $62.91 | $63.41 | 10,015,500 |
June 25 2015 | $63.96 | $64.10 | $63.21 | $63.25 | 6,062,800 |
June 24 2015 | $64.30 | $64.75 | $63.85 | $63.85 | 7,451,900 |
June 23 2015 | $64.29 | $64.59 | $64.02 | $64.37 | 5,697,900 |
June 22 2015 | $64.21 | $64.55 | $63.91 | $64.50 | 6,416,100 |
June 19 2015 | $64.13 | $64.42 | $63.97 | $63.97 | 10,512,000 |
June 18 2015 | $64.48 | $64.89 | $64.41 | $64.48 | 7,168,000 |
June 17 2015 | $64.85 | $65.07 | $64.01 | $64.16 | 8,231,100 |
June 16 2015 | $63.80 | $64.60 | $63.55 | $64.34 | 8,763,700 |
June 15 2015 | $63.96 | $64.35 | $63.76 | $63.86 | 6,178,100 |
June 12 2015 | $64.65 | $64.76 | $64.08 | $64.23 | 6,475,500 |
June 11 2015 | $65.52 | $65.73 | $64.92 | $65.04 | 5,582,900 |
June 10 2015 | $65.94 | $65.97 | $65.29 | $65.49 | 7,588,400 |
June 09 2015 | $64.77 | $65.12 | $64.46 | $64.58 | 7,157,000 |
June 08 2015 | $65.14 | $65.21 | $64.28 | $64.58 | 8,213,900 |
June 05 2015 | $65.07 | $66.31 | $64.95 | $65.34 | 6,080,900 |
June 04 2015 | $65.53 | $65.84 | $64.95 | $65.21 | 6,896,400 |
June 03 2015 | $65.86 | $66.49 | $65.68 | $65.71 | 5,175,700 |
June 02 2015 | $66.02 | $66.32 | $65.67 | $65.97 | 5,040,000 |
June 01 2015 | $66.55 | $66.73 | $65.92 | $66.01 | 5,412,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
