Chevron xStock Historical Data

CVXX Page 14
Download
Date Close Price change Market cap Trading volume
Mar 16, 1 PM $ 195.28
-0.95%
$ 195,281 $ 3,325
Mar 16, 10 AM $ 198.6
+0.10%
$ 198,604 $ 1,711
Mar 16, 9 AM $ 198.24
+0.00%
$ 198,241 $ 1,673
Mar 16, 8 AM $ 198.24
+0.30%
$ 198,241 $ 1,253
Mar 16, 7 AM $ 196.86
+0.00%
$ 196,864 $ 1,162
Mar 16, 6 AM $ 196.86
+0.00%
$ 196,864 $ 1,146
Mar 16, 5 AM $ 197.37
-0.34%
$ 197,365 $ 846
Mar 16, 4 AM $ 197.49
-3.43%
$ 197,490 $ 355
Mar 16, 3 AM $ 197.62
+0.00%
$ 197,621 $ 165
Mar 13, 7 PM $ 196.69
-0.37%
$ 196,687 $ 10,179
Mar 13, 6 PM $ 196.54
+0.00%
$ 196,539 $ 13,799
Mar 13, 5 PM $ 194.93
+0.00%
$ 194,927 $ 13,527
Mar 13, 4 PM $ 196.5
+0.00%
$ 196,500 $ 13,466
Mar 13, 3 PM $ 194.98
-0.41%
$ 194,976 $ 13,966
Mar 13, 12 PM $ 197.33
+0.53%
$ 197,326 $ 26,954
Mar 13, 5 AM $ 217.03
-0.13%
$ 217,029 $ 20,541
Mar 13, 12 AM $ 204.4
-4.58%
$ 204,400 $ 21,256
Mar 12, 11 PM $ 204.39
-3.35%
$ 204,385 $ 24,186
Mar 12, 10 PM $ 204.38
+3.28%
$ 204,385 $ 24,185
Mar 12, 9 PM $ 197.67
-0.02%
$ 197,670 $ 27,160
Mar 12, 8 PM $ 197.49
+0.00%
$ 197,493 $ 26,964
Mar 12, 7 PM $ 197.84
-0.41%
$ 197,837 $ 28,888
Mar 12, 5 PM $ 197.65
-0.53%
$ 197,650 $ 32,687
Mar 12, 4 PM $ 198.7
+0.00%
$ 198,703 $ 33,395
Mar 12, 3 PM $ 198.18
+1.40%
$ 198,182 $ 33,159
Mar 12, 2 PM $ 193.87
+0.70%
$ 193,874 $ 22,406
Mar 12, 1 PM $ 192.52
-0.13%
$ 192,517 $ 21,886
Mar 12, 12 PM $ 193.36
-0.06%
$ 193,363 $ 21,107
Mar 12, 11 AM $ 192.94
+0.00%
$ 192,940 $ 21,098
Mar 12, 10 AM $ 193.28
+0.00%
$ 193,284 $ 21,151
Mar 12, 9 AM $ 192.66
+0.08%
$ 192,665 $ 21,040
Mar 12, 8 AM $ 192.52
-0.17%
$ 192,517 $ 20,933
Mar 12, 6 AM $ 192.37
-0.76%
$ 192,370 $ 20,666
Mar 12, 5 AM $ 193.15
-0.15%
$ 193,147 $ 20,543
Mar 12, 4 AM $ 193.28
+0.01%
$ 193,284 $ 20,440
Mar 12, 3 AM $ 196.17
+0.00%
$ 196,166 $ 19,710
Mar 12, 12 AM $ 196.17
+0.00%
$ 196,166 $ 17,804
Mar 11, 11 PM $ 196.17
+0.00%
$ 196,166 $ 17,775
Mar 11, 8 PM $ 191.54
+0.00%
$ 191,544 $ 13,215
Mar 11, 7 PM $ 191.25
+0.13%
$ 191,249 $ 11,237
Mar 11, 6 PM $ 190.81
+0.29%
$ 190,806 $ 14,005
Mar 11, 5 PM $ 190
-0.01%
$ 190,000 $ 8,379
Mar 11, 4 PM $ 189.32
+0.00%
$ 189,321 $ 9,805
Mar 11, 3 PM $ 194.8
+0.12%
$ 194,799 $ 11,003
Mar 11, 2 PM $ 194.56
+3.24%
$ 194,563 $ 11,051
Mar 11, 11 AM $ 186.76
+0.00%
$ 186,764 $ 11,299
Mar 11, 10 AM $ 187.54
+0.35%
$ 187,541 $ 10,901
Mar 11, 9 AM $ 187.97
+0.00%
$ 187,974 $ 10,703
Mar 11, 8 AM $ 192.75
+0.00%
$ 192,753 $ 11,329
Mar 11, 5 AM $ 192.75
-0.09%
$ 192,753 $ 12,835