The closing price for Chevron (CVX) in June 2020 was $70.09, on June 30, 2020. It was down 1.9% for the month. The latest price is $150.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $68.02 | $70.69 | $67.84 | $70.09 | 8,263,600 |
June 29 2020 | $68.27 | $69.57 | $68.02 | $68.87 | 7,022,200 |
June 26 2020 | $69.74 | $69.78 | $67.69 | $67.91 | 13,766,000 |
June 25 2020 | $68.58 | $70.31 | $68.46 | $70.08 | 7,398,000 |
June 24 2020 | $70.69 | $70.80 | $68.23 | $68.84 | 8,974,500 |
June 23 2020 | $72.66 | $73.12 | $71.62 | $71.83 | 6,317,700 |
June 22 2020 | $70.95 | $72.02 | $70.37 | $71.94 | 5,939,200 |
June 19 2020 | $74.16 | $74.16 | $71.13 | $71.19 | 14,838,800 |
June 18 2020 | $71.48 | $73.23 | $70.77 | $72.22 | 7,064,100 |
June 17 2020 | $73.70 | $73.84 | $71.87 | $71.91 | 6,019,900 |
June 16 2020 | $74.62 | $75.08 | $71.87 | $73.86 | 8,726,700 |
June 15 2020 | $69.98 | $72.33 | $69.29 | $71.66 | 12,289,500 |
June 12 2020 | $73.54 | $73.56 | $70.70 | $72.57 | 9,532,400 |
June 11 2020 | $72.50 | $73.99 | $70.00 | $70.20 | 14,944,800 |
June 10 2020 | $79.34 | $79.73 | $76.63 | $76.65 | 10,486,300 |
June 09 2020 | $79.10 | $80.85 | $78.42 | $79.75 | 10,745,400 |
June 08 2020 | $80.62 | $81.37 | $79.23 | $81.10 | 11,090,700 |
June 05 2020 | $77.83 | $80.16 | $77.80 | $79.19 | 12,760,100 |
June 04 2020 | $76.02 | $76.11 | $74.75 | $75.63 | 6,371,700 |
June 03 2020 | $75.38 | $76.77 | $75.21 | $76.34 | 8,440,200 |
June 02 2020 | $73.66 | $74.80 | $73.28 | $74.38 | 7,880,300 |
June 01 2020 | $71.43 | $73.72 | $70.78 | $72.89 | 7,344,000 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
