Chevron xStock Historical Data

CVXX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 2, 3 PM $ 189.7
-1.75%
$ 189,700 $ 27,147
Mar 2, 2 PM $ 199.62
-0.30%
$ 199,624 $ 22,249
Mar 2, 1 PM $ 193.52
-4.10%
$ 193,519 $ 21,925
Mar 2, 12 PM $ 201.79
+0.03%
$ 201,791 $ 22,806
Mar 2, 11 AM $ 201.72
+0.20%
$ 201,722 $ 21,819
Mar 2, 10 AM $ 194.8
-0.34%
$ 194,796 $ 19,294
Mar 2, 9 AM $ 195.47
-3.38%
$ 195,468 $ 15,258
Mar 2, 8 AM $ 194.41
-1.34%
$ 194,410 $ 15,422
Mar 2, 7 AM $ 196.45
+0.93%
$ 196,448 $ 12,850
Mar 2, 6 AM $ 194.65
-3.13%
$ 194,647 $ 11,852
Mar 2, 5 AM $ 201.31
-0.10%
$ 201,306 $ 8,794
Mar 2, 4 AM $ 201.62
+0.52%
$ 201,623 $ 3,204
Mar 2, 3 AM $ 200.58
-0.10%
$ 200,584 $ 2,902
Mar 2, 2 AM $ 200.07
-2.15%
$ 200,069 $ 2,282
Mar 2, 1 AM $ 201.29
+0.00%
$ 201,286 $ 1,066
Feb 28, 2 PM $ 186.26
+0.00%
$ 186,256 $ 148
Feb 28, 12 PM $ 186.26
+0.00%
$ 186,256 $ 148
Feb 28, 8 AM $ 186.26
+0.00%
$ 186,256 $ 148
Feb 27, 6 PM $ 184.03
+0.00%
$ 184,030 $ 204
Feb 27, 3 PM $ 184.03
-0.86%
$ 184,030 $ 288
Feb 27, 12 PM $ 184.03
+0.00%
$ 184,030 $ 2,439
Feb 27, 10 AM $ 184.03
+0.00%
$ 184,030 $ 2,424
Feb 27, 5 AM $ 184.03
+0.00%
$ 184,030 $ 2,754
Feb 27, 4 AM $ 184.03
+0.00%
$ 184,030 $ 2,754
Feb 27, 2 AM $ 184.03
+0.00%
$ 184,030 $ 2,754
Feb 26, 3 PM $ 182.82
+0.00%
$ 182,823 $ 2,768
Feb 26, 1 PM $ 184.09
+0.00%
$ 184,090 $ 758
Feb 26, 12 PM $ 184.09
+0.00%
$ 184,090 $ 758
Feb 26, 10 AM $ 184.16
+0.00%
$ 184,159 $ 746
Feb 26, 9 AM $ 184.16
+0.00%
$ 184,159 $ 801
Feb 26, 8 AM $ 184.16
+0.00%
$ 184,159 $ 985
Feb 26, 7 AM $ 184.16
-0.17%
$ 184,159 $ 1,019
Feb 26, 6 AM $ 184.47
+0.00%
$ 184,466 $ 694
Feb 26, 5 AM $ 184.47
+0.00%
$ 184,466 $ 694
Feb 26, 4 AM $ 184.47
+0.00%
$ 184,466 $ 694
Feb 26, 3 AM $ 184.47
+0.00%
$ 184,466 $ 720
Feb 26, 2 AM $ 184.47
+3.80%
$ 184,466 $ 720
Feb 26, 1 AM $ 184.3
+0.00%
$ 184,297 $ 620
Feb 26, 12 AM $ 184.3
+0.00%
$ 184,297 $ 620
Feb 25, 11 PM $ 184.3
+0.00%
$ 184,297 $ 620
Feb 25, 10 PM $ 184.3
+0.00%
$ 184,297 $ 620
Feb 25, 9 PM $ 184.3
+0.00%
$ 184,297 $ 620
Feb 25, 8 PM $ 184.3
+0.52%
$ 184,297 $ 620
Feb 25, 7 PM $ 183.35
+0.00%
$ 183,347 $ 606
Feb 25, 6 PM $ 183.35
+0.00%
$ 183,347 $ 606
Feb 25, 5 PM $ 183.35
-0.08%
$ 183,347 $ 606
Feb 25, 4 PM $ 183.5
+0.00%
$ 183,496 $ 506
Feb 25, 3 PM $ 183.5
+0.00%
$ 183,496 $ 506
Feb 25, 2 PM $ 183.5
-0.79%
$ 183,496 $ 709
Feb 25, 1 PM $ 184.95
+0.00%
$ 184,950 $ 541