Chevron xStock Historical Data

CVXX Page 19
Download
Date Close Price change Market cap Trading volume
Apr 16, 11 AM $ 184.57
-0.02%
$ 184,571 $ 890
Apr 16, 10 AM $ 184.6
+0.00%
$ 184,601 $ 800
Apr 16, 8 AM $ 184.59
+0.00%
$ 184,591 $ 1,084
Apr 16, 5 AM $ 185.02
+0.00%
$ -- $ 871
Apr 16, 4 AM $ 184.48
-1.01%
$ 184,483 $ 846
Apr 16, 2 AM $ 186.36
+0.00%
$ 186,361 $ 1,430
Apr 16, 1 AM $ 186.36
+0.00%
$ 186,361 $ 1,430
Apr 15, 4 PM $ 185.62
+0.00%
$ 185,624 $ 1,676
Apr 15, 12 PM $ 187.59
+0.55%
$ 187,590 $ 3,441
Apr 15, 11 AM $ 186.57
+0.00%
$ 186,568 $ 3,182
Apr 15, 8 AM $ 186.71
+0.00%
$ 186,705 $ 3,544
Apr 15, 7 AM $ 186.71
+0.00%
$ 186,705 $ 4,139
Apr 15, 3 AM $ 185.47
+0.00%
$ 185,466 $ 4,314
Apr 15, 2 AM $ 185.47
+0.00%
$ 185,466 $ 3,670
Apr 15, 1 AM $ 185.47
+0.00%
$ 185,466 $ 3,670
Apr 14, 10 PM $ 185.47
+0.00%
$ 185,466 $ 4,067
Apr 14, 5 PM $ 185.37
-0.49%
$ 185,368 $ 4,336
Apr 14, 2 PM $ 185.47
+0.00%
$ 185,466 $ 4,842
Apr 14, 1 PM $ 185.47
-2.54%
$ 185,466 $ 3,504
Apr 14, 11 AM $ 190.7
+0.00%
$ 190,698 $ 3,319
Apr 14, 10 AM $ 190.22
-0.10%
$ 190,216 $ 3,319
Apr 14, 9 AM $ 190.58
+0.00%
$ 190,580 $ 2,917
Apr 14, 8 AM $ 191.27
-0.02%
$ 191,268 $ 3,094
Apr 14, 4 AM $ 191.62
+0.48%
$ 191,622 $ 2,588
Apr 14, 3 AM $ 190.7
+0.00%
$ 190,698 $ 2,456
Apr 13, 8 PM $ 191.51
+0.00%
$ 191,514 $ 2,554
Apr 13, 7 PM $ 191.31
+0.00%
$ 191,308 $ 2,492
Apr 13, 6 PM $ 190.55
-0.06%
$ 190,550 $ 2,407
Apr 13, 5 PM $ 191.07
+0.00%
$ 191,072 $ 2,264
Apr 13, 4 PM $ 192
+0.49%
$ 191,996 $ 2,152
Apr 13, 3 PM $ 190.04
+0.00%
$ 190,039 $ 1,881
Apr 13, 2 PM $ 190.5
-0.79%
$ 190,501 $ 1,790
Apr 13, 1 PM $ 192.02
+0.00%
$ 192,016 $ 1,486
Apr 13, 12 PM $ 193.06
+0.00%
$ 193,058 $ 1,486
Apr 13, 10 AM $ 193.06
+0.00%
$ 193,058 $ 1,163
Apr 13, 9 AM $ 193.06
+0.00%
$ 193,058 $ 1,163
Apr 13, 8 AM $ 192.31
+0.00%
$ 192,311 $ 1,163
Apr 11, 12 PM $ 197.95
+0.50%
$ 197,945 $ 0
Apr 11, 10 AM $ 196.63
+0.46%
$ 196,634 $ 0
Apr 11, 2 AM $ 196.36
+0.00%
$ 196,355 $ 2,696
Apr 10, 6 PM $ 187.66
+0.00%
$ 187,659 $ 2,652
Apr 10, 5 PM $ 187.66
+0.00%
$ 187,659 $ 2,625
Apr 10, 3 PM $ 187.24
+0.09%
$ 187,236 $ 2,471
Apr 10, 2 PM $ 187.48
-0.02%
$ 187,482 $ 2,366
Apr 10, 12 PM $ 190.1
+0.00%
$ 190,098 $ 2,107
Apr 10, 11 AM $ 190.1
+0.00%
$ 190,098 $ 2,071
Apr 10, 10 AM $ 191.02
+0.20%
$ 191,022 $ 2,071
Apr 10, 9 AM $ 191.5
+0.16%
$ 191,504 $ 1,474
Apr 10, 8 AM $ 191.19
+0.91%
$ 191,190 $ 1,256
Apr 10, 6 AM $ 189.46
-0.16%
$ 189,459 $ 971