The closing price for Chevron (CVX) in June 2006 was $30.63, on June 30, 2006. It was up 4% for the month. The latest price is $157.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $30.83 | $30.95 | $30.58 | $30.63 | 8,103,100 |
June 29 2006 | $30.40 | $31.09 | $30.37 | $30.83 | 9,986,800 |
June 28 2006 | $29.79 | $30.35 | $29.79 | $30.29 | 8,304,000 |
June 27 2006 | $29.62 | $30.30 | $29.60 | $29.67 | 7,787,700 |
June 26 2006 | $28.98 | $29.54 | $28.89 | $29.46 | 5,870,000 |
June 23 2006 | $29.00 | $29.26 | $28.96 | $28.98 | 6,558,900 |
June 22 2006 | $28.85 | $29.11 | $28.61 | $28.96 | 6,290,400 |
June 21 2006 | $28.39 | $29.22 | $28.38 | $28.77 | 7,878,200 |
June 20 2006 | $28.51 | $28.82 | $28.35 | $28.39 | 7,998,400 |
June 19 2006 | $28.98 | $28.98 | $28.19 | $28.39 | 8,140,200 |
June 16 2006 | $29.17 | $29.28 | $28.68 | $28.98 | 12,494,500 |
June 15 2006 | $28.78 | $29.49 | $28.74 | $29.34 | 11,799,900 |
June 14 2006 | $28.21 | $28.56 | $28.09 | $28.55 | 9,987,700 |
June 13 2006 | $28.43 | $28.71 | $27.98 | $28.03 | 14,723,900 |
June 12 2006 | $28.57 | $28.83 | $28.28 | $28.43 | 10,809,600 |
June 09 2006 | $28.61 | $28.79 | $28.29 | $28.40 | 12,866,100 |
June 08 2006 | $28.02 | $28.63 | $27.35 | $28.56 | 15,265,800 |
June 07 2006 | $28.98 | $29.47 | $28.21 | $28.22 | 13,807,800 |
June 06 2006 | $29.30 | $29.48 | $28.88 | $29.09 | 10,554,600 |
June 05 2006 | $30.24 | $30.25 | $29.28 | $29.30 | 8,690,000 |
June 02 2006 | $29.82 | $30.04 | $29.53 | $29.99 | 11,399,900 |
June 01 2006 | $29.45 | $29.72 | $29.15 | $29.61 | 11,501,600 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
