Chevron xStock Historical Data

CVXX
Download
Date Close Price change Market cap Trading volume
May 22, 2026 $ 188.4
-1.57%
$ -- $ 36,992
May 21, 2026 $ 190.11
-0.47%
$ 190,110 $ 1,867
May 20, 2026 $ 193.04
+0.78%
$ 193,041 $ 1,012
May 19, 2026 $ 191.56
-0.80%
$ 191,556 $ 326
May 18, 2026 $ 194.34
+2.51%
$ 194,337 $ 7,592
May 15, 2026 $ 189.59
+1.48%
$ 189,587 $ 1,450
May 14, 2026 $ 186.65
+0.38%
$ 186,646 $ 929
May 13, 2026 $ 185.95
-1.77%
$ 185,948 $ 1,264
May 12, 2026 $ 189.29
+2.40%
$ 189,292 $ 611
May 11, 2026 $ 184.85
+0.65%
$ 184,847 $ 1,325
May 8, 2026 $ 182.2
-0.22%
$ -- $ 1,375
May 7, 2026 $ 182.59
-1.28%
$ 182,595 $ 1,982
May 6, 2026 $ 183.91
-4.36%
$ 183,913 $ 6,117
May 5, 2026 $ 192.3
-0.09%
$ 192,301 $ 774
May 4, 2026 $ 192.48
+1.30%
$ 192,478 $ 3,310
May 1, 2026 $ 190.76
-2.07%
$ 190,757 $ 5,946
Apr 30, 2026 $ 193.39
+0.49%
$ 193,392 $ 1,213
Apr 29, 2026 $ 192.53
+2.37%
$ 192,527 $ 2,521
Apr 28, 2026 $ 187.96
+1.66%
$ 187,964 $ 985
Apr 27, 2026 $ 184.2
-0.94%
$ -- $ 747
Apr 24, 2026 $ 184.08
-2.02%
$ 184,080 $ 686
Apr 23, 2026 $ 187.91
+0.08%
$ -- $ 753
Apr 22, 2026 $ 187.32
+0.90%
$ 187,315 $ 586
Apr 21, 2026 $ 183.01
-0.05%
$ -- $ 1,073
Apr 20, 2026 $ 183.11
-1.93%
$ 183,106 $ 5,542
Apr 17, 2026 $ 183.21
-2.83%
$ 183,214 $ 8,996
Apr 16, 2026 $ 187.68
+0.71%
$ 187,679 $ 1,080
Apr 15, 2026 $ 185.62
+0.08%
$ -- $ 1,676
Apr 14, 2026 $ 185.47
-2.74%
$ 185,466 $ 4,067
Apr 13, 2026 $ 191.51
-0.41%
$ 191,514 $ 2,554
Apr 11, 2026 $ 197.95
+0.81%
$ -- $ 0
Apr 10, 2026 $ 187.66
-0.86%
$ 187,659 $ 2,652
Apr 9, 2026 $ 183.77
-4.49%
$ 183,765 $ 650
Apr 8, 2026 $ 185.88
-5.87%
$ 185,879 $ 19,002
Apr 7, 2026 $ 197.47
-1.46%
$ 197,474 $ 8,900
Apr 6, 2026 $ 190.53
+2.44%
$ -- $ 1,497
Apr 4, 2026 $ 207.97
+0.00%
$ -- $ 0
Apr 3, 2026 $ 200.78
+0.00%
$ -- $ 9,087
Apr 2, 2026 $ 194.69
-3.77%
$ -- $ 12,867
Apr 1, 2026 $ 196.54
-4.49%
$ 196,539 $ 6,986
Mar 31, 2026 $ 207.1
-2.10%
$ 207,101 $ 19,502
Mar 30, 2026 $ 210.67
-3.73%
$ 210,671 $ 13,115
Mar 28, 2026 $ 216.68
+1.68%
$ 216,677 $ 1
Mar 27, 2026 $ 217.06
+5.54%
$ 217,063 $ 10,822
Mar 26, 2026 $ 207.98
+2.45%
$ 207,976 $ 23,731
Mar 25, 2026 $ 211.44
-0.67%
$ 211,438 $ 1,729
Mar 24, 2026 $ 213.22
+6.08%
$ 213,216 $ 841
Mar 23, 2026 $ 201
-10.75%
$ 201,004 $ 13,322
Mar 22, 2026 $ 244.99
+16.27%
$ -- $ 4
Mar 21, 2026 $ 210.76
+0.30%
$ 210,760 $ 1
Download