Chevron xStock Historical Data

CVXX Page 17
Download
Date Close Price change Market cap Trading volume
Feb 2, 3 AM $ 178.71
+0.00%
$ 178,707 $ 84
Feb 2, 1 AM $ 178.71
+5.09%
$ 178,707 $ 84
Jan 30, 9 PM $ 184
+1.35%
$ 184,001 $ 306
Jan 30, 8 PM $ 177.32
+0.00%
$ 177,322 $ 294
Jan 30, 7 PM $ 173.07
+0.00%
$ 173,067 $ 7,657
Jan 30, 6 PM $ 178.64
+0.00%
$ 178,638 $ 7,567
Jan 30, 5 PM $ 178.64
+2.45%
$ 178,638 $ 7,945
Jan 30, 3 PM $ 172.78
+0.00%
$ 172,780 $ 7,845
Jan 30, 12 PM $ 176.49
+0.00%
$ 176,490 $ 28,413
Jan 30, 8 AM $ 174.88
+0.00%
$ 174,878 $ 27,796
Jan 30, 7 AM $ 174.88
+2.00%
$ 174,878 $ 28,550
Jan 30, 6 AM $ 171.45
+0.00%
$ 171,454 $ 28,255
Jan 30, 5 AM $ 171.45
+0.00%
$ 171,454 $ 28,255
Jan 30, 4 AM $ 171.45
+0.00%
$ 171,454 $ 28,440
Jan 30, 3 AM $ 171.45
+0.00%
$ 171,454 $ 31,909
Jan 29, 8 PM $ 174
+0.00%
$ 173,997 $ 32,598
Jan 29, 7 PM $ 174
+0.00%
$ 173,997 $ 25,727
Jan 29, 6 PM $ 174
-1.43%
$ 173,997 $ 25,665
Jan 29, 5 PM $ 175.66
+0.00%
$ 175,659 $ 26,093
Jan 29, 4 PM $ 172.33
+0.00%
$ 172,335 $ 26,041
Jan 29, 3 PM $ 175.9
-0.76%
$ 175,897 $ 26,645
Jan 29, 1 PM $ 177.33
+0.00%
$ 177,332 $ 25,404
Jan 29, 10 AM $ 175.56
+0.00%
$ 175,560 $ 6,936
Jan 29, 8 AM $ 175.56
+0.00%
$ 175,560 $ 6,485
Jan 29, 5 AM $ 175.17
+0.00%
$ 175,175 $ 6,174
Jan 29, 4 AM $ 170.97
+0.12%
$ 170,969 $ 6,174
Jan 29, 3 AM $ 175.03
+2.96%
$ 175,026 $ 5,635
Jan 29, 12 AM $ 174.64
+3.25%
$ 174,640 $ 2,389
Jan 28, 11 PM $ 169.15
+0.00%
$ 169,149 $ 2,288
Jan 28, 10 PM $ 169.15
+0.00%
$ 169,149 $ 2,288
Jan 28, 8 PM $ 169.15
+0.00%
$ 169,149 $ 2,288
Jan 28, 7 PM $ 169.15
-0.19%
$ 169,149 $ 2,068
Jan 28, 6 PM $ 169.47
-0.31%
$ 169,465 $ 1,991
Jan 28, 5 PM $ 170
+0.00%
$ 170,000 $ 1,863
Jan 28, 4 PM $ 170.08
+0.21%
$ 170,079 $ 1,844
Jan 28, 2 PM $ 169.15
-2.55%
$ 169,149 $ 3,920
Jan 28, 1 PM $ 173.58
+0.22%
$ 173,581 $ 10,155
Jan 28, 11 AM $ 169.49
+0.00%
$ 169,495 $ 9,859
Jan 28, 10 AM $ 169.49
+0.00%
$ 169,495 $ 10,244
Jan 28, 9 AM $ 169.49
+0.00%
$ 169,495 $ 10,367
Jan 28, 7 AM $ 169.49
+0.00%
$ 169,495 $ 14,210
Jan 28, 6 AM $ 169.49
+0.00%
$ 169,495 $ 14,210
Jan 28, 4 AM $ 169.49
+0.18%
$ 169,495 $ 14,271
Jan 28, 3 AM $ 169.2
+0.00%
$ 169,198 $ 14,227
Jan 28, 12 AM $ 169.2
+0.00%
$ 169,198 $ 14,328
Jan 27, 5 PM $ 169.49
+0.00%
$ 169,495 $ 15,448
Jan 27, 4 PM $ 168.19
+0.04%
$ 168,189 $ 14,239
Jan 27, 3 PM $ 168.13
+0.00%
$ 168,130 $ 13,230
Jan 27, 2 PM $ 168.25
+0.37%
$ 168,248 $ 13,230
Jan 27, 11 AM $ 167.49
+0.00%
$ -- $ 7,036