Chevron xStock Historical Data

CVXX Page 13
Download
Date Close Price change Market cap Trading volume
Mar 19, 10 PM $ 207.71
+2.38%
$ 207,711 $ 24,484
Mar 19, 8 PM $ 207.75
+2.40%
$ 207,750 $ 24,238
Mar 19, 6 PM $ 207.95
+0.00%
$ 207,947 $ 27,236
Mar 19, 4 PM $ 202.87
+0.00%
$ 202,874 $ 27,229
Mar 19, 3 PM $ 202.87
-2.29%
$ 202,874 $ 26,791
Mar 19, 2 PM $ 207.63
+3.84%
$ 207,632 $ 27,566
Mar 19, 1 PM $ 200.2
+0.00%
$ 200,197 $ 9,375
Mar 19, 12 PM $ 200.2
+0.19%
$ 200,197 $ 9,458
Mar 19, 11 AM $ 199.29
-0.30%
$ 199,293 $ 5,834
Mar 19, 10 AM $ 199.9
+0.31%
$ 199,902 $ 5,474
Mar 19, 9 AM $ 200.48
+0.20%
$ 200,483 $ 5,386
Mar 19, 8 AM $ 199.87
+0.10%
$ 199,873 $ 5,375
Mar 19, 7 AM $ 200.07
+6.38%
$ 200,066 $ 5,401
Mar 19, 6 AM $ 199.77
+3.18%
$ 199,773 $ 5,376
Mar 19, 4 AM $ 199.54
+0.00%
$ 199,539 $ 5,387
Mar 19, 3 AM $ 199.54
+0.00%
$ 199,539 $ 5,449
Mar 19, 2 AM $ 199.54
+0.00%
$ 199,539 $ 5,467
Mar 18, 8 PM $ 199.54
+0.00%
$ 199,539 $ 9,809
Mar 18, 7 PM $ 198.69
-0.45%
$ 198,693 $ 9,809
Mar 18, 6 PM $ 200.27
+0.00%
$ 200,266 $ 8,400
Mar 18, 5 PM $ 200.21
+0.25%
$ 200,207 $ 8,648
Mar 18, 4 PM $ 199.64
+0.06%
$ 199,637 $ 8,436
Mar 18, 3 PM $ 199.45
+4.22%
$ 199,449 $ 7,759
Mar 18, 2 PM $ 188.41
+0.00%
$ 188,414 $ 1
Mar 18, 12 PM $ 187.8
-4.39%
$ 187,796 $ 12,577
Mar 18, 11 AM $ 196.42
-0.67%
$ 196,421 $ 12,463
Mar 18, 10 AM $ 196.11
+0.00%
$ 196,107 $ 13,640
Mar 18, 3 AM $ 190.88
-6.60%
$ 190,885 $ 16,069
Mar 18, 2 AM $ 204.38
+0.00%
$ 204,377 $ 17,246
Mar 18, 12 AM $ 204.38
+0.00%
$ 204,377 $ 17,329
Mar 17, 9 PM $ 198.89
+0.00%
$ 198,890 $ 17,593
Mar 17, 8 PM $ 198.89
+0.00%
$ 198,890 $ 17,130
Mar 17, 7 PM $ 198.58
-0.12%
$ 198,585 $ 13,876
Mar 17, 6 PM $ 198.68
+0.00%
$ 198,683 $ 11,901
Mar 17, 3 PM $ 200.41
+0.00%
$ 200,414 $ 12,400
Mar 17, 2 PM $ 200
-0.10%
$ 200,001 $ 9,966
Mar 17, 12 PM $ 198.77
+0.00%
$ 198,772 $ 9,884
Mar 17, 11 AM $ 197.85
-0.23%
$ 197,847 $ 9,880
Mar 17, 10 AM $ 198.37
+0.40%
$ 198,368 $ 8,669
Mar 17, 9 AM $ 197.58
+0.00%
$ 197,582 $ 8,254
Mar 17, 8 AM $ 197.51
-0.03%
$ 197,513 $ 8,672
Mar 17, 7 AM $ 197.58
+0.00%
$ 197,582 $ 5,823
Mar 17, 6 AM $ 190.44
+0.26%
$ 190,442 $ 5,817
Mar 17, 2 AM $ 197.58
+0.00%
$ 197,582 $ 6,611
Mar 17, 1 AM $ 197.58
+0.00%
$ 197,582 $ 6,680
Mar 16, 9 PM $ 197.03
+0.00%
$ 197,031 $ 6,299
Mar 16, 7 PM $ 196.84
-0.30%
$ 196,844 $ 6,265
Mar 16, 3 PM $ 197.56
+0.00%
$ 197,562 $ 5,114
Mar 16, 2 PM $ 195.73
+0.00%
$ 195,733 $ 4,341
Mar 16, 1 PM $ 195.28
-0.95%
$ 195,281 $ 3,325