The closing price for Chevron (CVX) in June 2015 was $62.74, on June 30, 2015. It was down 6.8% for the month. The latest price is $137.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2015 | $63.37 | $63.51 | $62.57 | $62.74 | 9,925,400 |
June 29 2015 | $63.40 | $63.70 | $62.82 | $62.88 | 8,764,600 |
June 26 2015 | $63.89 | $64.18 | $63.61 | $64.12 | 10,015,500 |
June 25 2015 | $64.67 | $64.81 | $63.92 | $63.95 | 6,062,800 |
June 24 2015 | $65.02 | $65.47 | $64.56 | $64.56 | 7,451,900 |
June 23 2015 | $65.00 | $65.31 | $64.73 | $65.09 | 5,697,900 |
June 22 2015 | $64.92 | $65.27 | $64.62 | $65.22 | 6,416,100 |
June 19 2015 | $64.85 | $65.14 | $64.68 | $64.69 | 10,512,000 |
June 18 2015 | $65.20 | $65.62 | $65.13 | $65.19 | 7,168,000 |
June 17 2015 | $65.57 | $65.79 | $64.72 | $64.87 | 8,231,100 |
June 16 2015 | $64.51 | $65.32 | $64.26 | $65.06 | 8,763,700 |
June 15 2015 | $64.67 | $65.07 | $64.47 | $64.57 | 6,178,100 |
June 12 2015 | $65.37 | $65.48 | $64.79 | $64.95 | 6,475,500 |
June 11 2015 | $66.25 | $66.46 | $65.64 | $65.76 | 5,582,900 |
June 10 2015 | $66.67 | $66.71 | $66.02 | $66.22 | 7,588,400 |
June 09 2015 | $65.49 | $65.84 | $65.17 | $65.30 | 7,157,000 |
June 08 2015 | $65.87 | $65.93 | $65.00 | $65.30 | 8,213,900 |
June 05 2015 | $65.80 | $67.05 | $65.67 | $66.06 | 6,080,900 |
June 04 2015 | $66.26 | $66.57 | $65.67 | $65.93 | 6,896,400 |
June 03 2015 | $66.59 | $67.23 | $66.41 | $66.44 | 5,175,700 |
June 02 2015 | $66.75 | $67.05 | $66.40 | $66.71 | 5,040,000 |
June 01 2015 | $67.29 | $67.47 | $66.65 | $66.74 | 5,412,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
