Chevron xStock Historical Data

CVXX Page 20
Download
Date Close Price change Market cap Trading volume
Apr 10, 5 AM $ 189.74
+0.24%
$ 189,744 $ 990
Apr 9, 11 PM $ 183.77
+0.00%
$ 183,765 $ 650
Apr 9, 8 PM $ 184.19
+0.00%
$ 184,188 $ 2,299
Apr 9, 6 PM $ 184.19
+0.00%
$ 184,188 $ 2,346
Apr 9, 9 AM $ 201.51
+0.00%
$ 201,505 $ 14,519
Apr 9, 8 AM $ 193.38
+0.00%
$ 193,383 $ 14,584
Apr 9, 7 AM $ 193.38
+0.00%
$ 193,383 $ 14,156
Apr 9, 6 AM $ 193.38
+0.51%
$ 193,383 $ 14,320
Apr 9, 3 AM $ 192.4
+0.00%
$ 192,399 $ 17,188
Apr 9, 2 AM $ 192.4
+0.00%
$ 192,399 $ 17,322
Apr 8, 9 PM $ 185.88
-2.25%
$ 185,879 $ 19,002
Apr 8, 6 PM $ 190.11
+0.00%
$ 190,108 $ 16,429
Apr 8, 5 PM $ 190.11
+0.00%
$ 190,108 $ 16,486
Apr 8, 4 PM $ 190.82
+0.00%
$ 190,816 $ 16,504
Apr 8, 3 PM $ 190.67
+0.00%
$ 190,668 $ 17,343
Apr 8, 2 PM $ 189.64
-0.39%
$ 189,636 $ 15,817
Apr 8, 1 PM $ 189.32
-0.72%
$ 189,321 $ 10,106
Apr 8, 12 PM $ 190.83
-0.51%
$ 190,826 $ 7,414
Apr 8, 11 AM $ 193.03
+0.69%
$ 193,029 $ 8,007
Apr 8, 10 AM $ 191.88
+0.47%
$ 191,878 $ 7,608
Apr 8, 9 AM $ 190.97
+0.00%
$ 190,973 $ 7,790
Apr 8, 8 AM $ 190.97
+0.05%
$ 190,973 $ 7,728
Apr 8, 7 AM $ 190.48
+0.13%
$ 190,482 $ 10,170
Apr 8, 6 AM $ 191.13
-0.06%
$ 191,131 $ 12,891
Apr 8, 5 AM $ 191.41
-0.42%
$ 191,406 $ 12,798
Apr 8, 4 AM $ 192.21
+0.10%
$ 192,212 $ 11,093
Apr 8, 3 AM $ 191.63
+0.00%
$ 191,632 $ 9,961
Apr 8, 2 AM $ 191.27
-3.14%
$ 191,268 $ 9,808
Apr 7, 11 PM $ 197.47
-2.02%
$ 197,474 $ 8,900
Apr 7, 10 PM $ 201.54
-3.01%
$ 201,545 $ 9,054
Apr 7, 8 PM $ 201.54
+0.00%
$ 201,545 $ 9,054
Apr 7, 5 PM $ 201.5
+0.00%
$ 201,496 $ 8,706
Apr 7, 2 PM $ 202.5
+0.00%
$ 202,499 $ 7,578
Apr 7, 1 PM $ 202.5
+1.19%
$ 202,499 $ 7,578
Apr 7, 12 PM $ 199.58
+0.34%
$ 199,578 $ 7,219
Apr 7, 11 AM $ 198.9
+0.00%
$ 198,899 $ 6,466
Apr 7, 10 AM $ 199.61
+0.00%
$ 199,607 $ 6,466
Apr 7, 8 AM $ 199.27
-0.57%
$ 199,273 $ 6,711
Apr 7, 7 AM $ 200.4
+0.00%
$ 200,404 $ 4,328
Apr 6, 4 PM $ 190.53
+0.00%
$ 190,531 $ 1,497
Apr 6, 11 AM $ 189.64
+0.00%
$ 189,636 $ 1,293
Apr 6, 10 AM $ 190.55
+0.00%
$ 190,550 $ 1,100
Apr 6, 7 AM $ 186
+0.00%
$ 185,997 $ 494
Apr 4, 6 AM $ 207.97
+0.00%
$ 207,966 $ 0
Apr 3, 4 AM $ 200.78
+0.00%
$ 200,777 $ 9,087
Apr 2, 1 PM $ 194.69
-0.42%
$ 194,690 $ 12,867
Apr 2, 12 PM $ 195.52
+0.00%
$ 195,517 $ 13,959
Apr 2, 11 AM $ 195.52
-0.03%
$ 195,517 $ 13,959
Apr 2, 10 AM $ 195.55
+0.12%
$ 195,549 $ 15,401
Apr 2, 8 AM $ 201.72
+0.00%
$ 201,722 $ 15,401