Chevron xStock Historical Data

CVXX Page 22
Download
Date Close Price change Market cap Trading volume
Mar 28, 1 AM $ 214.36
+0.59%
$ 214,360 $ 10,829
Mar 27, 7 PM $ 217.06
+0.49%
$ 217,063 $ 10,822
Mar 27, 6 PM $ 217.01
+2.49%
$ 217,013 $ 10,778
Mar 27, 5 PM $ 212.07
+0.00%
$ 212,067 $ 9,009
Mar 27, 4 PM $ 217.99
+0.00%
$ 217,987 $ 6,975
Mar 27, 3 PM $ 217.98
+0.43%
$ 217,985 $ 6,614
Mar 27, 2 PM $ 217.05
-1.08%
$ 217,051 $ 7,415
Mar 27, 1 PM $ 219.41
+5.75%
$ 219,413 $ 10,327
Mar 27, 12 PM $ 208.6
+0.00%
$ 208,596 $ 9,861
Mar 27, 11 AM $ 208.6
-3.11%
$ 208,596 $ 9,918
Mar 27, 10 AM $ 215.29
+0.00%
$ 215,292 $ 9,081
Mar 27, 8 AM $ 219.59
+1.56%
$ 219,590 $ 25,267
Mar 27, 7 AM $ 216.23
+0.00%
$ 216,227 $ 26,029
Mar 27, 6 AM $ 208.28
+0.00%
$ 208,283 $ 22,991
Mar 27, 5 AM $ 205.67
+0.00%
$ 205,665 $ 22,993
Mar 27, 4 AM $ 205.67
-0.64%
$ 205,665 $ 22,746
Mar 27, 12 AM $ 205.67
+0.00%
$ 205,665 $ 22,742
Mar 26, 8 PM $ 207.98
-3.03%
$ 207,976 $ 23,731
Mar 26, 7 PM $ 215
+2.52%
$ 214,996 $ 23,722
Mar 26, 6 PM $ 214.4
+2.24%
$ 214,396 $ 23,157
Mar 26, 4 PM $ 214.83
-0.07%
$ 214,830 $ 22,169
Mar 26, 3 PM $ 214.35
+0.27%
$ 214,348 $ 21,560
Mar 26, 2 PM $ 219.38
+0.00%
$ 219,383 $ 21,024
Mar 26, 1 PM $ 213.99
+0.00%
$ 213,994 $ 18,833
Mar 26, 12 PM $ 213.99
+3.50%
$ 213,994 $ 18,315
Mar 26, 11 AM $ 206.76
-1.00%
$ 206,757 $ 17,545
Mar 26, 9 AM $ 213.41
+0.00%
$ 213,407 $ 18,616
Mar 26, 8 AM $ 213.41
+0.00%
$ 213,414 $ 1,373
Mar 26, 5 AM $ 207.13
+2.03%
$ 207,132 $ 1,213
Mar 25, 9 PM $ 211.44
+0.00%
$ 211,438 $ 1,729
Mar 25, 5 PM $ 211.94
+0.00%
$ 211,939 $ 1,668
Mar 25, 3 PM $ 205.6
+0.00%
$ 205,596 $ 1,471
Mar 25, 2 PM $ 205.8
-2.95%
$ 205,803 $ 1,416
Mar 25, 1 PM $ 212.06
+0.00%
$ 212,057 $ 1,368
Mar 25, 12 PM $ 212.06
+0.00%
$ 212,057 $ 1,484
Mar 25, 11 AM $ 204.92
+0.00%
$ 204,918 $ 1,566
Mar 25, 10 AM $ 211.49
+0.00%
$ 211,487 $ 1,496
Mar 25, 9 AM $ 211.49
+0.00%
$ 211,487 $ 1,186
Mar 25, 8 AM $ 211.96
+3.40%
$ 211,959 $ 1,305
Mar 25, 5 AM $ 212.38
+0.00%
$ 212,382 $ 1,271
Mar 25, 4 AM $ 212.38
-0.23%
$ 212,382 $ 996
Mar 25, 3 AM $ 212.87
+0.00%
$ 212,873 $ 841
Mar 25, 12 AM $ 212.86
+0.00%
$ 212,863 $ 841
Mar 24, 11 PM $ 213.22
+0.46%
$ 213,216 $ 841
Mar 24, 9 PM $ 212.49
+0.61%
$ 212,490 $ 697
Mar 24, 8 PM $ 212.64
+0.00%
$ 212,637 $ 562
Mar 24, 7 PM $ 200.54
-7.03%
$ 200,542 $ 536
Mar 24, 2 PM $ 203.66
-1.47%
$ 203,659 $ 3,391
Mar 24, 1 PM $ 213.11
+0.00%
$ 213,109 $ 3,656
Mar 24, 10 AM $ 201
+0.00%
$ 201,004 $ 5,689