Chevron xStock Historical Data

CVXX Page 15
Download
Date Close Price change Market cap Trading volume
Mar 11, 5 AM $ 192.75
-0.09%
$ 192,753 $ 12,835
Mar 11, 4 AM $ 192.93
+0.00%
$ 192,930 $ 13,787
Mar 10, 9 PM $ 187.3
+0.00%
$ 187,295 $ 14,592
Mar 10, 8 PM $ 187.3
+0.23%
$ 187,295 $ 14,057
Mar 10, 7 PM $ 186.84
-0.17%
$ 186,840 $ 13,836
Mar 10, 6 PM $ 187.07
+0.53%
$ 187,068 $ 11,076
Mar 10, 5 PM $ 187.39
-3.51%
$ 187,394 $ 10,487
Mar 10, 4 PM $ 188.28
-0.22%
$ 188,285 $ 8,962
Mar 10, 3 PM $ 188.75
+0.02%
$ 188,750 $ 7,571
Mar 10, 2 PM $ 188.41
-3.87%
$ 188,414 $ 7,053
Mar 10, 1 PM $ 196
+0.00%
$ 196,003 $ 6,086
Mar 10, 12 PM $ 196
+0.00%
$ 196,003 $ 6,509
Mar 10, 10 AM $ 194.99
+0.00%
$ 194,993 $ 7,670
Mar 10, 9 AM $ 195.58
+0.01%
$ 195,577 $ 7,726
Mar 10, 8 AM $ 195.57
+0.00%
$ 195,567 $ 10,022
Mar 10, 7 AM $ 187.94
+0.38%
$ 187,939 $ 10,022
Mar 10, 6 AM $ 187.37
+0.00%
$ 187,375 $ 8,641
Mar 10, 5 AM $ 187.29
-0.32%
$ 187,286 $ 8,951
Mar 10, 4 AM $ 188.02
+0.78%
$ 188,018 $ 9,198
Mar 10, 3 AM $ 186.56
-3.68%
$ 186,563 $ 8,514
Mar 9, 11 PM $ 193.8
-0.10%
$ 193,796 $ 9,202
Mar 9, 6 PM $ 184.3
+0.00%
$ 184,297 $ 8,610
Mar 9, 5 PM $ 196.37
+0.24%
$ 196,369 $ 7,674
Mar 9, 4 PM $ 195.89
-0.20%
$ 195,894 $ 7,637
Mar 9, 3 PM $ 196.28
-0.36%
$ 196,280 $ 7,595
Mar 9, 2 PM $ 197.07
+7.31%
$ 197,071 $ 7,166
Mar 9, 11 AM $ 184.8
+0.00%
$ 184,802 $ 5,602
Mar 9, 8 AM $ 185.86
-10.37%
$ 185,861 $ 2,956
Mar 9, 7 AM $ 200.24
+0.00%
$ 200,238 $ 2,086
Mar 9, 6 AM $ 200.27
-0.20%
$ 200,267 $ 2,075
Mar 9, 5 AM $ 201.28
-1.03%
$ 201,277 $ 1,505
Mar 9, 4 AM $ 203.38
+0.34%
$ 203,384 $ 526
Mar 9, 3 AM $ 203.05
+0.00%
$ 203,048 $ 432
Mar 9, 12 AM $ 210.17
+0.22%
$ 210,172 $ 82
Mar 6, 10 PM $ 195.56
+0.00%
$ 195,557 $ 6,758
Mar 6, 9 PM $ 195.56
+0.00%
$ 195,557 $ 6,665
Mar 6, 6 PM $ 189.75
+0.20%
$ 189,749 $ 6,895
Mar 6, 4 PM $ 194.83
-1.74%
$ 194,825 $ 7,265
Mar 6, 3 PM $ 198.27
+0.00%
$ 198,269 $ 7,655
Mar 6, 2 PM $ 198.72
+0.00%
$ 198,724 $ 11,422
Mar 6, 1 PM $ 199.79
-0.24%
$ 199,792 $ 10,513
Mar 6, 12 PM $ 200.27
+4.41%
$ 200,267 $ 8,481
Mar 6, 11 AM $ 199.24
+0.37%
$ 199,238 $ 8,002
Mar 6, 10 AM $ 198.51
-0.21%
$ 198,506 $ 8,541
Mar 6, 9 AM $ 198.93
+0.75%
$ 198,932 $ 12,101
Mar 6, 8 AM $ 197.45
+0.00%
$ 197,447 $ 9,920
Mar 6, 12 AM $ 203.09
+0.00%
$ 203,087 $ 10,112
Mar 5, 11 PM $ 203.09
+0.00%
$ 203,087 $ 10,487
Mar 5, 9 PM $ 195.17
+0.00%
$ 195,172 $ 10,487
Mar 5, 6 PM $ 194.01
-0.35%
$ 194,014 $ 10,166