The closing price for Chevron (CVX) in June 2015 was $61.36, on June 30, 2015. It was down 6.8% for the month. The latest price is $147.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2015 | $61.98 | $62.12 | $61.20 | $61.36 | 9,925,400 |
June 29 2015 | $62.01 | $62.31 | $61.44 | $61.50 | 8,764,600 |
June 26 2015 | $62.48 | $62.77 | $62.21 | $62.71 | 10,015,500 |
June 25 2015 | $63.25 | $63.39 | $62.52 | $62.55 | 6,062,800 |
June 24 2015 | $63.59 | $64.04 | $63.14 | $63.14 | 7,451,900 |
June 23 2015 | $63.58 | $63.88 | $63.31 | $63.66 | 5,697,900 |
June 22 2015 | $63.50 | $63.84 | $63.20 | $63.79 | 6,416,100 |
June 19 2015 | $63.43 | $63.71 | $63.26 | $63.27 | 10,512,000 |
June 18 2015 | $63.77 | $64.18 | $63.70 | $63.76 | 7,168,000 |
June 17 2015 | $64.13 | $64.35 | $63.30 | $63.45 | 8,231,100 |
June 16 2015 | $63.10 | $63.89 | $62.85 | $63.63 | 8,763,700 |
June 15 2015 | $63.25 | $63.64 | $63.05 | $63.15 | 6,178,100 |
June 12 2015 | $63.94 | $64.04 | $63.37 | $63.52 | 6,475,500 |
June 11 2015 | $64.79 | $65.00 | $64.20 | $64.32 | 5,582,900 |
June 10 2015 | $65.21 | $65.25 | $64.57 | $64.77 | 7,588,400 |
June 09 2015 | $64.05 | $64.40 | $63.74 | $63.87 | 7,157,000 |
June 08 2015 | $64.42 | $64.49 | $63.57 | $63.87 | 8,213,900 |
June 05 2015 | $64.35 | $65.58 | $64.23 | $64.62 | 6,080,900 |
June 04 2015 | $64.81 | $65.11 | $64.23 | $64.49 | 6,896,400 |
June 03 2015 | $65.13 | $65.75 | $64.95 | $64.98 | 5,175,700 |
June 02 2015 | $65.29 | $65.58 | $64.95 | $65.25 | 5,040,000 |
June 01 2015 | $65.81 | $65.99 | $65.19 | $65.28 | 5,412,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
