The closing price for Chevron (CVX) in June 2010 was $38.14, on June 30, 2010. It was down 7.7% for the month. The latest price is $157.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2010 | $38.34 | $38.81 | $38.10 | $38.14 | 12,871,000 |
June 29 2010 | $38.89 | $38.99 | $38.21 | $38.42 | 16,421,100 |
June 28 2010 | $39.65 | $39.66 | $39.13 | $39.32 | 10,873,900 |
June 25 2010 | $39.97 | $39.97 | $39.27 | $39.37 | 20,472,800 |
June 24 2010 | $40.35 | $40.53 | $39.73 | $39.80 | 14,188,300 |
June 23 2010 | $41.50 | $41.53 | $40.55 | $40.61 | 14,876,400 |
June 22 2010 | $42.40 | $42.55 | $41.52 | $41.59 | 10,576,400 |
June 21 2010 | $43.16 | $43.41 | $42.31 | $42.55 | 9,347,000 |
June 18 2010 | $42.41 | $42.57 | $42.09 | $42.44 | 13,680,200 |
June 17 2010 | $42.16 | $42.42 | $41.70 | $42.33 | 11,113,500 |
June 16 2010 | $41.93 | $42.37 | $41.84 | $42.12 | 10,424,400 |
June 15 2010 | $41.91 | $42.29 | $41.69 | $42.28 | 11,760,200 |
June 14 2010 | $41.71 | $42.45 | $41.68 | $41.69 | 11,948,000 |
June 11 2010 | $41.29 | $41.62 | $40.91 | $41.62 | 8,346,000 |
June 10 2010 | $40.95 | $41.68 | $40.85 | $41.68 | 13,937,400 |
June 09 2010 | $40.00 | $40.68 | $39.67 | $39.78 | 14,074,500 |
June 08 2010 | $40.28 | $40.31 | $39.24 | $39.91 | 16,572,400 |
June 07 2010 | $40.27 | $40.74 | $40.01 | $40.10 | 12,324,200 |
June 04 2010 | $40.55 | $40.86 | $39.79 | $40.06 | 18,133,300 |
June 03 2010 | $41.96 | $42.01 | $41.10 | $41.53 | 14,278,800 |
June 02 2010 | $40.83 | $41.66 | $40.53 | $41.66 | 15,674,100 |
June 01 2010 | $41.34 | $41.88 | $40.62 | $40.62 | 13,966,400 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
