Chevron xStock Historical Data

CVXX Page 21
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 AM $ 201.72
+0.00%
$ 201,722 $ 15,401
Apr 2, 7 AM $ 202.42
-0.03%
$ 202,420 $ 15,741
Apr 2, 6 AM $ 195.06
+0.64%
$ 195,061 $ 8,294
Apr 2, 2 AM $ 202.25
-0.03%
$ 202,253 $ 7,308
Apr 1, 9 PM $ 196.54
+0.00%
$ 196,539 $ 6,986
Apr 1, 7 PM $ 197.55
+0.00%
$ 197,552 $ 7,075
Apr 1, 6 PM $ 198.38
+1.36%
$ 198,378 $ 7,040
Apr 1, 5 PM $ 195.72
-0.62%
$ 195,723 $ 6,728
Apr 1, 4 PM $ 215.96
+9.04%
$ 215,963 $ 15,212
Apr 1, 3 PM $ 197.46
-0.27%
$ 197,464 $ 15,440
Apr 1, 2 PM $ 199.05
-0.44%
$ 199,047 $ 14,949
Apr 1, 1 PM $ 202.52
-0.72%
$ 202,518 $ 18,550
Apr 1, 12 PM $ 203.99
+0.00%
$ 203,993 $ 17,410
Apr 1, 10 AM $ 203.99
+0.00%
$ 203,993 $ 18,184
Apr 1, 9 AM $ 203.99
+1.21%
$ 203,993 $ 18,184
Apr 1, 7 AM $ 201.95
+0.05%
$ 201,948 $ 16,897
Apr 1, 6 AM $ 201.84
-1.06%
$ 201,840 $ 16,571
Apr 1, 4 AM $ 205.05
+0.00%
$ 205,046 $ 16,708
Apr 1, 3 AM $ 205.78
+0.00%
$ 205,783 $ 16,675
Mar 31, 8 PM $ 207.1
+0.99%
$ 207,101 $ 19,502
Mar 31, 6 PM $ 202.72
+0.00%
$ 202,725 $ 27,666
Mar 31, 5 PM $ 202.78
-3.49%
$ 202,784 $ 27,161
Mar 31, 4 PM $ 211.15
-0.74%
$ 211,152 $ 19,059
Mar 31, 3 PM $ 212.36
+0.62%
$ 212,362 $ 19,252
Mar 31, 1 PM $ 211.73
+0.00%
$ 211,733 $ 13,072
Mar 31, 12 PM $ 211.73
+0.15%
$ 211,733 $ 13,308
Mar 31, 11 AM $ 211.42
+0.21%
$ 211,418 $ 13,632
Mar 31, 9 AM $ 210.83
+0.00%
$ 210,828 $ 13,386
Mar 31, 8 AM $ 210.83
+0.00%
$ 210,828 $ 15,478
Mar 31, 7 AM $ 210.83
+0.00%
$ 210,828 $ 15,489
Mar 31, 6 AM $ 211.27
+0.32%
$ 211,270 $ 15,600
Mar 31, 2 AM $ 210.62
+0.00%
$ 210,621 $ 16,000
Mar 31, 1 AM $ 210.62
-0.90%
$ 210,621 $ 15,783
Mar 31, 12 AM $ 211.84
+0.14%
$ 211,841 $ 15,836
Mar 30, 8 PM $ 210.67
+0.00%
$ 210,671 $ 13,115
Mar 30, 7 PM $ 210.5
-0.93%
$ 210,503 $ 13,077
Mar 30, 4 PM $ 214.02
+0.00%
$ 214,024 $ 4,398
Mar 30, 3 PM $ 214.05
-2.50%
$ 214,054 $ 4,341
Mar 30, 2 PM $ 213.46
+0.00%
$ 213,464 $ 4,211
Mar 30, 1 PM $ 213.46
+0.00%
$ 213,463 $ 3,962
Mar 30, 12 PM $ 213.47
-0.06%
$ 213,473 $ 3,962
Mar 30, 11 AM $ 213.88
+0.00%
$ 213,876 $ 3,154
Mar 30, 10 AM $ 213.78
+0.00%
$ 213,779 $ 2,778
Mar 30, 9 AM $ 213.78
-2.61%
$ 213,779 $ 2,778
Mar 30, 8 AM $ 219.5
+0.36%
$ 219,501 $ 644
Mar 30, 7 AM $ 218.93
+0.00%
$ 218,933 $ 630
Mar 30, 6 AM $ 218.23
+2.51%
$ 218,225 $ 602
Mar 30, 5 AM $ 213.19
+0.16%
$ 213,188 $ 501
Mar 30, 4 AM $ 212.91
-2.70%
$ 212,913 $ 287
Mar 28, 9 PM $ 216.68
+0.00%
$ 216,677 $ 1