The closing price for Chevron (CVX) in June 2011 was $59.73, on June 30, 2011. It was down 1.8% for the month. The latest price is $157.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2011 | $59.12 | $59.79 | $58.83 | $59.73 | 7,697,700 |
June 29 2011 | $58.48 | $59.08 | $58.03 | $58.83 | 7,637,700 |
June 28 2011 | $57.81 | $58.43 | $57.68 | $58.29 | 6,113,800 |
June 27 2011 | $56.89 | $57.87 | $56.89 | $57.44 | 7,130,200 |
June 24 2011 | $57.82 | $57.93 | $56.81 | $56.86 | 8,032,400 |
June 23 2011 | $57.44 | $57.82 | $56.34 | $57.71 | 13,058,800 |
June 22 2011 | $58.82 | $59.51 | $58.66 | $58.71 | 6,592,500 |
June 21 2011 | $58.40 | $59.23 | $58.27 | $59.01 | 8,499,500 |
June 20 2011 | $57.43 | $58.20 | $57.30 | $58.03 | 6,427,200 |
June 17 2011 | $58.22 | $58.57 | $57.35 | $57.60 | 12,029,500 |
June 16 2011 | $56.96 | $57.89 | $56.81 | $57.75 | 7,786,300 |
June 15 2011 | $57.62 | $58.03 | $56.75 | $57.16 | 9,665,600 |
June 14 2011 | $58.10 | $58.83 | $58.02 | $58.43 | 7,353,400 |
June 13 2011 | $58.11 | $58.38 | $56.96 | $57.46 | 7,999,300 |
June 10 2011 | $58.63 | $58.66 | $57.49 | $57.89 | 9,113,900 |
June 09 2011 | $58.38 | $59.17 | $58.27 | $58.80 | 5,734,900 |
June 08 2011 | $57.80 | $58.57 | $57.79 | $58.05 | 6,936,200 |
June 07 2011 | $58.22 | $58.61 | $57.72 | $57.78 | 6,835,400 |
June 06 2011 | $58.61 | $58.84 | $57.68 | $57.90 | 6,982,200 |
June 03 2011 | $57.93 | $59.07 | $57.83 | $58.66 | 7,692,200 |
June 02 2011 | $59.45 | $59.59 | $58.29 | $58.73 | 8,129,200 |
June 01 2011 | $60.83 | $60.96 | $59.29 | $59.53 | 8,196,100 |
Daily pricing data for Chevron dates back to 1/2/1962, and may be incomplete.
