Chevron xStock Historical Data

CVXX Page 13
Download
Date Close Price change Market cap Trading volume
Jun 4, 10 AM $ 194.82
+0.00%
$ 194,820 $ 417
Jun 4, 9 AM $ 194.58
+2.62%
$ 194,575 $ 417
Jun 4, 7 AM $ 192.96
+0.00%
$ 192,963 $ 324
Jun 4, 1 AM $ 186
+0.00%
$ 185,996 $ 297
Jun 4, 12 AM $ 186
+0.00%
$ 185,996 $ 297
Jun 3, 8 PM $ 182.11
-2.52%
$ 182,107 $ 271
Jun 3, 7 PM $ 186.81
+0.00%
$ 186,807 $ 225
Jun 3, 6 PM $ 186.81
-0.22%
$ 186,807 $ 255
Jun 3, 5 PM $ 185.32
+0.00%
$ 185,322 $ 237
Jun 3, 3 PM $ 185.32
+0.00%
$ 185,322 $ 385
Jun 3, 1 PM $ 185.19
+0.10%
$ 185,194 $ 935
Jun 3, 12 PM $ 185.01
-4.19%
$ 185,009 $ 930
Jun 3, 11 AM $ 193.09
+0.00%
$ 193,090 $ 1,553
Jun 3, 10 AM $ 192.22
+0.00%
$ 192,220 $ 1,553
Jun 3, 9 AM $ 192.22
+0.00%
$ 192,220 $ 1,497
Jun 3, 7 AM $ 192.22
-0.03%
$ 192,220 $ 1,512
Jun 3, 6 AM $ 192.27
+0.00%
$ 192,269 $ 1,492
Jun 3, 2 AM $ 192.27
+0.00%
$ 192,269 $ 1,702
Jun 2, 6 PM $ 191
+0.00%
$ 190,999 $ 72,684
Jun 2, 2 PM $ 190.01
+0.00%
$ 190,012 $ 103,141
Jun 2, 1 PM $ 186.53
-1.41%
$ 186,533 $ 102,832
Jun 2, 10 AM $ 184.32
+0.00%
$ 184,315 $ 101,469
Jun 2, 9 AM $ 184.32
+0.00%
$ 184,315 $ 99,211
Jun 2, 8 AM $ 184.32
-2.59%
$ 184,315 $ 99,384
Jun 2, 7 AM $ 189.21
+0.00%
$ 189,211 $ 102,022
Jun 2, 5 AM $ 189.15
+0.08%
$ 189,152 $ 102,022
Jun 1, 10 PM $ 189
-0.53%
$ 188,996 $ 91,135
Jun 1, 3 PM $ 188
+0.78%
$ 187,999 $ 13,727
Jun 1, 2 PM $ 185.47
+0.00%
$ 185,468 $ 2,359
Jun 1, 1 PM $ 183.85
+0.00%
$ 183,846 $ 2,334
Jun 1, 10 AM $ 183.85
+0.27%
$ 183,846 $ 2,189
May 29, 8 AM $ 182.43
+0.28%
$ 182,429 $ 1,168
May 29, 7 AM $ 181.91
+0.00%
$ 181,911 $ 1,154
May 29, 6 AM $ 181.91
+0.00%
$ 181,911 $ 1,154
May 29, 5 AM $ 181.91
+0.00%
$ 181,911 $ 1,154
May 28, 12 PM $ 184.46
+0.00%
$ 184,462 $ 3,345
May 28, 11 AM $ 184.46
+0.00%
$ 184,462 $ 2,254
May 28, 10 AM $ 186.06
+0.00%
$ 186,064 $ 2,233
May 28, 9 AM $ 186.06
+0.00%
$ 186,064 $ 2,233
May 28, 8 AM $ 186.06
+0.00%
$ 186,064 $ 2,263
May 28, 5 AM $ 186.06
+0.00%
$ 186,064 $ 2,263
May 27, 1 PM $ 183.93
+0.00%
$ 183,934 $ 262
May 27, 12 PM $ 183.93
+0.00%
$ 183,934 $ 262
May 27, 8 AM $ 183.93
+0.00%
$ 183,934 $ 304
May 27, 2 AM $ 185.76
+0.00%
$ 185,761 $ 54
May 27, 1 AM $ 185.76
+0.00%
$ 185,761 $ 54
May 26, 10 AM $ 189.91
+0.04%
$ 189,914 $ 295
May 26, 8 AM $ 189.3
+0.00%
$ 189,299 $ 290
May 26, 1 AM $ 189.33
+0.00%
$ 189,328 $ 249
May 22, 2 PM $ 188.4
+0.00%
$ 188,400 $ 36,992