Chevron xStock Historical Data

CVXX Page 16
Download
Date Close Price change Market cap Trading volume
May 7, 9 PM $ 182.59
+0.00%
$ 182,595 $ 1,982
May 7, 8 PM $ 182.59
+0.00%
$ 182,595 $ 1,982
May 7, 6 PM $ 183.32
+0.00%
$ 183,323 $ 1,964
May 7, 4 PM $ 183.32
+0.00%
$ 183,323 $ 1,964
May 7, 1 PM $ 181.94
+0.00%
$ 181,936 $ 1,571
May 7, 12 PM $ 181.94
+0.00%
$ 181,936 $ 1,605
May 7, 7 AM $ 184.96
+0.00%
$ 184,955 $ 6,049
May 6, 11 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 8 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 6 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 5 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 4 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 3 PM $ 183.91
-0.49%
$ 183,913 $ 6,117
May 6, 2 PM $ 184.82
+0.00%
$ 184,817 $ 5,850
May 6, 12 PM $ 186.05
+0.84%
$ 186,047 $ 5,738
May 6, 11 AM $ 184.65
-0.57%
$ 184,650 $ 5,627
May 6, 10 AM $ 185.7
-1.14%
$ 185,702 $ 4,225
May 6, 9 AM $ 188.1
-1.90%
$ 188,102 $ 4,022
May 6, 8 AM $ 191.33
+0.00%
$ 191,327 $ 1,527
May 6, 7 AM $ 191.33
+0.11%
$ 191,327 $ 1,538
May 6, 6 AM $ 191.42
+0.00%
$ 191,416 $ 1,526
May 6, 5 AM $ 191.42
+0.05%
$ 191,416 $ 1,400
May 6, 4 AM $ 192.3
+0.00%
$ 192,301 $ 1,323
May 6, 3 AM $ 192.3
+0.00%
$ 192,301 $ 686
May 5, 8 PM $ 192.3
+0.00%
$ 192,301 $ 774
May 5, 4 PM $ 192.3
+0.00%
$ 192,301 $ 1,451
May 5, 3 PM $ 192.28
+0.00%
$ 192,281 $ 1,860
May 5, 2 PM $ 192.1
-1.64%
$ 192,104 $ 1,706
May 5, 11 AM $ 192.83
+0.00%
$ 192,832 $ 1,949
May 5, 9 AM $ 191.65
+0.00%
$ 191,652 $ 2,141
May 5, 8 AM $ 192.51
+0.00%
$ 192,507 $ 2,141
May 5, 7 AM $ 191.65
-0.43%
$ 191,652 $ 2,242
May 5, 6 AM $ 192.48
+0.00%
$ 192,478 $ 2,121
May 5, 4 AM $ 192.48
+0.00%
$ 192,478 $ 2,121
May 5, 3 AM $ 192.48
+0.00%
$ 192,478 $ 2,301
May 4, 10 PM $ 192.48
+0.00%
$ 192,478 $ 3,310
May 4, 9 PM $ 192.48
+0.00%
$ 192,478 $ 3,310
May 4, 8 PM $ 191.74
+0.00%
$ 191,740 $ 3,310
May 4, 7 PM $ 191.62
-0.82%
$ 191,622 $ 3,192
May 4, 6 PM $ 193.22
+0.00%
$ 193,215 $ 2,806
May 4, 1 PM $ 188.68
+0.00%
$ 188,682 $ 2,096
May 4, 10 AM $ 190.27
+0.00%
$ 190,265 $ 1,838
May 4, 9 AM $ 191.09
+0.00%
$ 191,091 $ 1,547
May 4, 8 AM $ 191.09
-0.01%
$ 191,091 $ 1,547
May 4, 7 AM $ 191.11
+0.00%
$ 191,111 $ 1,407
May 4, 4 AM $ 189.97
+0.00%
$ 189,970 $ 1,174
May 4, 2 AM $ 190
+0.00%
$ 190,000 $ 996
May 1, 7 PM $ 190.76
+0.00%
$ 190,757 $ 5,946
May 1, 6 PM $ 191.82
+0.00%
$ 191,819 $ 5,946
May 1, 2 PM $ 190.57
-1.10%
$ 190,570 $ 6,353