The closing price for Chevron (CVX) in June 2009 was $35.86, on June 30, 2009. It was down 2.3% for the month. The latest price is $157.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $36.23 | $36.52 | $35.46 | $35.86 | 12,772,700 |
June 29 2009 | $35.95 | $36.31 | $35.77 | $36.20 | 10,288,800 |
June 26 2009 | $36.05 | $36.05 | $35.60 | $35.70 | 11,011,600 |
June 25 2009 | $35.45 | $36.43 | $35.30 | $36.19 | 12,828,800 |
June 24 2009 | $35.91 | $36.31 | $35.43 | $35.57 | 11,633,300 |
June 23 2009 | $35.80 | $36.13 | $35.50 | $35.70 | 13,029,800 |
June 22 2009 | $36.31 | $36.43 | $35.53 | $35.59 | 16,404,600 |
June 19 2009 | $37.25 | $37.30 | $36.46 | $36.84 | 16,452,900 |
June 18 2009 | $37.10 | $37.49 | $36.81 | $37.04 | 10,478,700 |
June 17 2009 | $37.59 | $37.82 | $37.05 | $37.26 | 15,484,700 |
June 16 2009 | $38.81 | $38.82 | $37.80 | $37.82 | 11,267,000 |
June 15 2009 | $38.95 | $38.95 | $38.08 | $38.47 | 13,317,100 |
June 12 2009 | $38.53 | $39.38 | $38.26 | $39.33 | 13,931,600 |
June 11 2009 | $38.08 | $39.24 | $37.99 | $38.92 | 14,600,000 |
June 10 2009 | $38.43 | $38.70 | $37.59 | $38.01 | 14,356,300 |
June 09 2009 | $37.92 | $38.22 | $37.61 | $37.99 | 10,021,900 |
June 08 2009 | $37.35 | $37.88 | $37.15 | $37.66 | 9,557,700 |
June 05 2009 | $37.86 | $38.21 | $37.28 | $37.55 | 11,204,400 |
June 04 2009 | $37.33 | $37.81 | $37.07 | $37.77 | 11,298,900 |
June 03 2009 | $37.20 | $37.34 | $36.40 | $36.95 | 14,907,700 |
June 02 2009 | $37.40 | $37.75 | $37.25 | $37.54 | 10,311,000 |
June 01 2009 | $36.70 | $37.71 | $36.50 | $37.46 | 14,222,500 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
