Chevron xStock Historical Data

CVXX Page 14
Download
Date Close Price change Market cap Trading volume
Feb 11, 7 PM $ 183.8
+0.00%
$ 183,803 $ 1,021
Feb 11, 5 PM $ 183.8
+0.00%
$ 183,803 $ 1,021
Feb 11, 4 PM $ 183.8
-0.72%
$ 183,803 $ 1,021
Feb 11, 3 PM $ 185
+0.00%
$ 185,000 $ 963
Feb 11, 2 PM $ 185
+0.00%
$ 185,000 $ 947
Feb 11, 1 PM $ 183.56
+0.00%
$ 183,555 $ 2,026
Feb 11, 10 AM $ 183.33
+0.00%
$ 183,328 $ 2,304
Feb 11, 9 AM $ 183.33
+0.00%
$ 183,328 $ 2,304
Feb 11, 8 AM $ 182.61
+0.17%
$ 182,605 $ 2,304
Feb 11, 5 AM $ 182.3
+0.00%
$ 182,299 $ 2,234
Feb 10, 8 PM $ 183
+0.00%
$ 183,001 $ 2,423
Feb 10, 5 PM $ 180.95
+0.00%
$ 180,953 $ 2,448
Feb 10, 4 PM $ 180.95
+0.00%
$ 180,953 $ 2,478
Feb 10, 3 PM $ 182.13
+0.00%
$ 182,130 $ 2,478
Feb 10, 2 PM $ 182.13
-0.60%
$ 182,130 $ 2,445
Feb 10, 1 PM $ 183.41
+0.00%
$ 183,407 $ 2,266
Feb 10, 12 PM $ 183.41
+0.00%
$ 183,407 $ 2,373
Feb 10, 11 AM $ 183.2
+0.00%
$ 183,199 $ 2,414
Feb 10, 10 AM $ 182.4
+0.00%
$ 182,398 $ 2,387
Feb 10, 8 AM $ 182.4
+0.00%
$ 182,398 $ 2,227
Feb 10, 7 AM $ 182.8
-0.24%
$ 182,803 $ 2,227
Feb 10, 6 AM $ 183.25
+0.00%
$ 183,249 $ 2,168
Feb 10, 5 AM $ 183.25
+0.00%
$ 183,249 $ 2,278
Feb 10, 4 AM $ 183.24
-0.95%
$ 183,239 $ 2,278
Feb 10, 3 AM $ 185
+0.00%
$ 185,000 $ 2,270
Feb 10, 2 AM $ 182.26
+0.00%
$ 182,259 $ 2,412
Feb 10, 12 AM $ 182.29
+0.00%
$ 182,286 $ 2,302
Feb 9, 11 PM $ 182.29
+0.02%
$ 182,287 $ 2,301
Feb 9, 4 PM $ 180.57
+0.00%
$ 180,567 $ 2,167
Feb 9, 3 PM $ 180.57
+0.00%
$ 180,567 $ 2,118
Feb 9, 2 PM $ 180.57
-0.39%
$ 180,567 $ 2,118
Feb 9, 1 PM $ 181.39
+0.08%
$ 181,388 $ 987
Feb 9, 10 AM $ 179.81
+0.00%
$ 179,805 $ 459
Feb 9, 9 AM $ 179.92
+0.00%
$ 179,924 $ 459
Feb 9, 8 AM $ 179.92
-0.82%
$ 179,924 $ 334
Feb 9, 6 AM $ 181.41
+0.00%
$ 181,408 $ 324
Feb 9, 4 AM $ 181.42
+0.21%
$ 181,418 $ 222
Feb 9, 3 AM $ 181.03
-2.14%
$ 181,032 $ 146
Feb 7, 12 AM $ 177
+0.00%
$ 176,995 $ 16,514
Feb 6, 11 PM $ 177
-1.89%
$ 176,995 $ 16,514
Feb 6, 10 PM $ 180.4
+0.00%
$ 180,399 $ 16,801
Feb 6, 8 PM $ 180.52
-0.10%
$ 180,518 $ 16,801
Feb 6, 7 PM $ 182.25
+0.00%
$ 182,249 $ 1,330
Feb 6, 4 PM $ 180.39
+0.00%
$ 180,389 $ 1,644
Feb 6, 3 PM $ 180.24
+0.00%
$ 180,241 $ 3,145
Feb 6, 2 PM $ 180.24
+0.00%
$ 180,241 $ 3,105
Feb 6, 1 PM $ 180.28
+0.00%
$ 180,280 $ 3,105
Feb 6, 12 PM $ 180.28
+0.02%
$ 180,280 $ 3,044
Feb 6, 11 AM $ 180.57
-0.01%
$ 180,567 $ 2,373
Feb 6, 10 AM $ 180.42
+0.13%
$ 180,419 $ 2,401