Chevron xStock Historical Data

CVXX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 7, 1 PM $ 202.5
+1.19%
$ 202,499 $ 7,578
Apr 7, 12 PM $ 199.58
+0.34%
$ 199,578 $ 7,219
Apr 7, 11 AM $ 198.9
+0.00%
$ 198,899 $ 6,466
Apr 7, 10 AM $ 199.61
+0.00%
$ 199,607 $ 6,466
Apr 7, 8 AM $ 199.27
-0.57%
$ 199,273 $ 6,711
Apr 7, 7 AM $ 200.4
+0.00%
$ 200,404 $ 4,328
Apr 6, 4 PM $ 190.53
+0.00%
$ 190,531 $ 1,497
Apr 6, 11 AM $ 189.64
+0.00%
$ 189,636 $ 1,293
Apr 6, 10 AM $ 190.55
+0.00%
$ 190,550 $ 1,100
Apr 6, 7 AM $ 186
+0.00%
$ 185,997 $ 494
Apr 4, 6 AM $ 207.97
+0.00%
$ 207,966 $ 0
Apr 3, 4 AM $ 200.78
+0.00%
$ 200,777 $ 9,087
Apr 2, 1 PM $ 194.69
-0.42%
$ 194,690 $ 12,867
Apr 2, 12 PM $ 195.52
+0.00%
$ 195,517 $ 13,959
Apr 2, 11 AM $ 195.52
-0.03%
$ 195,517 $ 13,959
Apr 2, 10 AM $ 195.55
+0.12%
$ 195,549 $ 15,401
Apr 2, 8 AM $ 201.72
+0.00%
$ 201,722 $ 15,401
Apr 2, 7 AM $ 202.42
-0.03%
$ 202,420 $ 15,741
Apr 2, 6 AM $ 195.06
+0.64%
$ 195,061 $ 8,294
Apr 2, 2 AM $ 202.25
-0.03%
$ 202,253 $ 7,308
Apr 1, 9 PM $ 196.54
+0.00%
$ 196,539 $ 6,986
Apr 1, 7 PM $ 197.55
+0.00%
$ 197,552 $ 7,075
Apr 1, 6 PM $ 198.38
+1.36%
$ 198,378 $ 7,040
Apr 1, 5 PM $ 195.72
-0.62%
$ 195,723 $ 6,728
Apr 1, 4 PM $ 215.96
+9.04%
$ 215,963 $ 15,212
Apr 1, 3 PM $ 197.46
-0.27%
$ 197,464 $ 15,440
Apr 1, 2 PM $ 199.05
-0.44%
$ 199,047 $ 14,949
Apr 1, 1 PM $ 202.52
-0.72%
$ 202,518 $ 18,550
Apr 1, 12 PM $ 203.99
+0.00%
$ 203,993 $ 17,410
Apr 1, 10 AM $ 203.99
+0.00%
$ 203,993 $ 18,184
Apr 1, 9 AM $ 203.99
+1.21%
$ 203,993 $ 18,184
Apr 1, 7 AM $ 201.95
+0.05%
$ 201,948 $ 16,897
Apr 1, 6 AM $ 201.84
-1.06%
$ 201,840 $ 16,571
Apr 1, 4 AM $ 205.05
+0.00%
$ 205,046 $ 16,708
Apr 1, 3 AM $ 205.78
+0.00%
$ 205,783 $ 16,675
Mar 31, 8 PM $ 207.1
+0.99%
$ 207,101 $ 19,502
Mar 31, 6 PM $ 202.72
+0.00%
$ 202,725 $ 27,666
Mar 31, 5 PM $ 202.78
-3.49%
$ 202,784 $ 27,161
Mar 31, 4 PM $ 211.15
-0.74%
$ 211,152 $ 19,059
Mar 31, 3 PM $ 212.36
+0.62%
$ 212,362 $ 19,252
Mar 31, 1 PM $ 211.73
+0.00%
$ 211,733 $ 13,072
Mar 31, 12 PM $ 211.73
+0.15%
$ 211,733 $ 13,308
Mar 31, 11 AM $ 211.42
+0.21%
$ 211,418 $ 13,632
Mar 31, 9 AM $ 210.83
+0.00%
$ 210,828 $ 13,386
Mar 31, 8 AM $ 210.83
+0.00%
$ 210,828 $ 15,478
Mar 31, 7 AM $ 210.83
+0.00%
$ 210,828 $ 15,489
Mar 31, 6 AM $ 211.27
+0.32%
$ 211,270 $ 15,600
Mar 31, 2 AM $ 210.62
+0.00%
$ 210,621 $ 16,000
Mar 31, 1 AM $ 210.62
-0.90%
$ 210,621 $ 15,783
Mar 31, 12 AM $ 211.84
+0.14%
$ 211,841 $ 15,836