Chevron xStock Historical Data

CVXX Page 14
Download
Date Close Price change Market cap Trading volume
May 22, 2 PM $ 188.4
+0.00%
$ 188,400 $ 36,992
May 22, 1 PM $ 188.26
-1.79%
$ 188,263 $ 36,504
May 22, 12 PM $ 191.69
+0.00%
$ 191,693 $ 1,679
May 22, 11 AM $ 191.69
+0.15%
$ 191,693 $ 1,679
May 22, 10 AM $ 191.41
+0.00%
$ 191,409 $ 1,613
May 22, 9 AM $ 191.41
+0.00%
$ 191,409 $ 1,771
May 21, 7 PM $ 190.11
+0.00%
$ 190,110 $ 1,867
May 21, 4 PM $ 191.71
+0.00%
$ 191,712 $ 347
May 21, 3 PM $ 191.96
+0.00%
$ 191,957 $ 290
May 21, 11 AM $ 190.42
+0.00%
$ 190,422 $ 459
May 21, 10 AM $ 190.42
+0.00%
$ 190,422 $ 446
May 21, 9 AM $ 190.5
+0.00%
$ 190,501 $ 446
May 21, 8 AM $ 190.5
-0.78%
$ 190,501 $ 289
May 21, 7 AM $ 191.01
+0.00%
$ 191,009 $ 238
May 21, 3 AM $ 191.01
+0.00%
$ 191,009 $ 752
May 21, 1 AM $ 191.01
+0.00%
$ 191,009 $ 769
May 20, 7 PM $ 193.04
+0.00%
$ 193,041 $ 1,012
May 20, 3 PM $ 193.44
-0.55%
$ 193,442 $ 995
May 20, 1 PM $ 195.66
+0.00%
$ 195,660 $ 895
May 20, 10 AM $ 196.58
+0.00%
$ 196,579 $ 1,157
May 20, 9 AM $ 196.58
+0.00%
$ 196,579 $ 1,157
May 20, 4 AM $ 196.66
-0.62%
$ 196,657 $ 1,037
May 20, 3 AM $ 194.22
+0.00%
$ 194,224 $ 628
May 20, 12 AM $ 191.56
+0.00%
$ 191,556 $ 599
May 19, 11 PM $ 191.56
+0.00%
$ 191,556 $ 326
May 19, 10 PM $ 191.56
+0.00%
$ 191,556 $ 326
May 19, 6 PM $ 191.56
+0.00%
$ 191,556 $ 6,127
May 19, 3 PM $ 198.06
+0.00%
$ 198,064 $ 6,158
May 19, 1 PM $ 188.49
-1.24%
$ 188,488 $ 7,159
May 19, 12 PM $ 190.86
+0.00%
$ 190,862 $ 6,880
May 19, 9 AM $ 193.11
+0.00%
$ 193,110 $ 6,914
May 19, 8 AM $ 193.11
+0.00%
$ 193,110 $ 6,914
May 19, 7 AM $ 193.11
+0.00%
$ 193,110 $ 7,339
May 19, 6 AM $ 193.11
+0.00%
$ 193,110 $ 7,592
May 18, 7 PM $ 194.34
-1.10%
$ 194,337 $ 7,592
May 18, 6 PM $ 196.5
+0.00%
$ 196,500 $ 4,341
May 18, 3 PM $ 193.64
+0.00%
$ 193,638 $ 1,708
May 18, 2 PM $ 195.61
+0.00%
$ 195,615 $ 1,456
May 18, 7 AM $ 190.55
+0.51%
$ 190,550 $ 664
May 18, 6 AM $ 189.59
+0.00%
$ 189,587 $ 92
May 18, 4 AM $ 189.59
+0.00%
$ 189,587 $ 92
May 15, 8 PM $ 189.59
+0.00%
$ 189,587 $ 1,450
May 15, 1 PM $ 186.63
+0.00%
$ 186,627 $ 1,462
May 15, 11 AM $ 187.3
+0.00%
$ -- $ 1,467
May 15, 10 AM $ 186.84
+0.00%
$ 186,843 $ 464
May 15, 8 AM $ 186.89
-0.42%
$ 186,892 $ 625
May 15, 7 AM $ 187.69
+0.00%
$ 187,689 $ 843
May 15, 4 AM $ 186.41
+0.74%
$ 186,410 $ 988
May 15, 2 AM $ 185.04
+0.00%
$ 185,044 $ 941
May 15, 1 AM $ 186.82
+0.00%
$ 186,823 $ 941