Chevron xStock Historical Data

CVXX Page 17
Download
Date Close Price change Market cap Trading volume
May 1, 2 PM $ 190.57
-1.10%
$ 190,570 $ 6,353
May 1, 1 PM $ 191.31
+0.00%
$ 191,308 $ 6,344
May 1, 12 PM $ 192.45
+0.00%
$ 192,448 $ 6,153
May 1, 10 AM $ 195.23
-0.04%
$ 195,231 $ 4,154
May 1, 9 AM $ 194.58
+0.19%
$ 194,582 $ 1,873
May 1, 4 AM $ 194.66
+0.00%
$ 194,661 $ 1,544
May 1, 3 AM $ 194.8
+0.00%
$ 194,799 $ 1,527
Apr 30, 11 PM $ 193.39
+0.00%
$ 193,392 $ 1,213
Apr 30, 9 PM $ 193.39
+0.00%
$ 193,392 $ 1,213
Apr 30, 5 PM $ 193.89
+0.00%
$ 193,894 $ 605
Apr 30, 1 PM $ 190.98
+0.00%
$ 190,983 $ 1,304
Apr 30, 11 AM $ 193.39
+0.00%
$ 193,392 $ 1,800
Apr 30, 9 AM $ 193.39
+0.00%
$ 193,392 $ 1,828
Apr 30, 5 AM $ 192.45
+0.00%
$ 192,448 $ 2,724
Apr 29, 6 PM $ 192.53
+0.00%
$ 192,527 $ 2,521
Apr 29, 5 PM $ 191.7
+0.00%
$ 191,701 $ 2,521
Apr 29, 4 PM $ 191.7
-0.26%
$ 191,701 $ 2,604
Apr 29, 3 PM $ 190.02
+0.00%
$ 190,019 $ 2,230
Apr 29, 2 PM $ 190.21
+0.00%
$ 190,206 $ 2,198
Apr 29, 12 PM $ 190.21
+0.01%
$ 190,206 $ 2,168
Apr 29, 9 AM $ 190.41
-0.15%
$ 190,413 $ 1,884
Apr 29, 8 AM $ 190.71
+0.98%
$ 190,708 $ 1,850
Apr 29, 7 AM $ 188.7
+0.00%
$ 188,702 $ 1,539
Apr 29, 6 AM $ 188.06
+0.00%
$ 188,062 $ 1,253
Apr 28, 7 PM $ 187.96
+0.00%
$ 187,964 $ 985
Apr 28, 5 PM $ 188.83
-0.22%
$ 188,830 $ 978
Apr 28, 4 PM $ 189.29
+0.00%
$ 189,292 $ 886
Apr 28, 3 PM $ 189.29
+0.00%
$ 189,292 $ 875
Apr 28, 2 PM $ 187.91
+0.00%
$ 187,905 $ 456
Apr 28, 11 AM $ 187.91
+0.61%
$ 187,905 $ 586
Apr 28, 9 AM $ 186.77
+0.00%
$ 186,774 $ 333
Apr 28, 8 AM $ 186.77
+0.00%
$ 186,774 $ 333
Apr 28, 6 AM $ 185.85
+0.00%
$ 185,850 $ 818
Apr 28, 5 AM $ 185.35
+0.00%
$ 185,348 $ 806
Apr 28, 1 AM $ 184.9
+0.00%
$ 184,896 $ 768
Apr 27, 5 PM $ 184.2
+0.00%
$ 184,198 $ 747
Apr 27, 4 PM $ 187.72
+0.00%
$ 187,718 $ 747
Apr 27, 1 PM $ 187.72
+0.00%
$ 187,718 $ 653
Apr 27, 8 AM $ 185.87
+0.00%
$ 185,870 $ 572
Apr 27, 4 AM $ 185.85
-0.05%
$ 185,850 $ 90
Apr 24, 9 PM $ 184.08
+0.00%
$ 184,080 $ 686
Apr 24, 1 PM $ 185.38
+0.00%
$ 185,378 $ 380
Apr 24, 11 AM $ 188.09
+0.00%
$ 188,092 $ 310
Apr 24, 10 AM $ 188.09
+0.00%
$ 188,092 $ 310
Apr 24, 9 AM $ 188.09
+0.80%
$ 188,092 $ 310
Apr 24, 8 AM $ 186.61
+0.00%
$ 186,607 $ 498
Apr 24, 4 AM $ 186.61
+0.00%
$ 186,607 $ 780
Apr 24, 3 AM $ 187.87
+0.00%
$ 187,866 $ 780
Apr 23, 1 PM $ 187.91
+0.00%
$ 187,905 $ 753
Apr 23, 9 AM $ 187.91
+0.25%
$ 187,905 $ 1,059