Chevron xStock Historical Data

CVXX Page 22
Download
Date Close Price change Market cap Trading volume
Feb 10, 7 AM $ 182.8
-0.24%
$ 182,803 $ 2,227
Feb 10, 6 AM $ 183.25
+0.00%
$ 183,249 $ 2,168
Feb 10, 5 AM $ 183.25
+0.00%
$ 183,249 $ 2,278
Feb 10, 4 AM $ 183.24
-0.95%
$ 183,239 $ 2,278
Feb 10, 3 AM $ 185
+0.00%
$ 185,000 $ 2,270
Feb 10, 2 AM $ 182.26
+0.00%
$ 182,259 $ 2,412
Feb 10, 12 AM $ 182.29
+0.00%
$ 182,286 $ 2,302
Feb 9, 11 PM $ 182.29
+0.02%
$ 182,287 $ 2,301
Feb 9, 4 PM $ 180.57
+0.00%
$ 180,567 $ 2,167
Feb 9, 3 PM $ 180.57
+0.00%
$ 180,567 $ 2,118
Feb 9, 2 PM $ 180.57
-0.39%
$ 180,567 $ 2,118
Feb 9, 1 PM $ 181.39
+0.08%
$ 181,388 $ 987
Feb 9, 10 AM $ 179.81
+0.00%
$ 179,805 $ 459
Feb 9, 9 AM $ 179.92
+0.00%
$ 179,924 $ 459
Feb 9, 8 AM $ 179.92
-0.82%
$ 179,924 $ 334
Feb 9, 6 AM $ 181.41
+0.00%
$ 181,408 $ 324
Feb 9, 4 AM $ 181.42
+0.21%
$ 181,418 $ 222
Feb 9, 3 AM $ 181.03
-2.14%
$ 181,032 $ 146
Feb 7, 12 AM $ 177
+0.00%
$ 176,995 $ 16,514
Feb 6, 11 PM $ 177
-1.89%
$ 176,995 $ 16,514
Feb 6, 10 PM $ 180.4
+0.00%
$ 180,399 $ 16,801
Feb 6, 8 PM $ 180.52
-0.10%
$ 180,518 $ 16,801
Feb 6, 7 PM $ 182.25
+0.00%
$ 182,249 $ 1,330
Feb 6, 4 PM $ 180.39
+0.00%
$ 180,389 $ 1,644
Feb 6, 3 PM $ 180.24
+0.00%
$ 180,241 $ 3,145
Feb 6, 2 PM $ 180.24
+0.00%
$ 180,241 $ 3,105
Feb 6, 1 PM $ 180.28
+0.00%
$ 180,280 $ 3,105
Feb 6, 12 PM $ 180.28
+0.02%
$ 180,280 $ 3,044
Feb 6, 11 AM $ 180.57
-0.01%
$ 180,567 $ 2,373
Feb 6, 10 AM $ 180.42
+0.13%
$ 180,419 $ 2,401
Feb 6, 9 AM $ 180.19
+0.00%
$ 180,191 $ 2,347
Feb 6, 8 AM $ 180.55
+0.00%
$ 180,547 $ 2,361
Feb 6, 7 AM $ 179.25
+0.00%
$ 179,251 $ 2,309
Feb 6, 6 AM $ 180.28
+0.02%
$ 180,280 $ 2,275
Feb 6, 5 AM $ 180.24
+0.00%
$ 180,241 $ 5,067
Feb 6, 4 AM $ 180.24
+0.00%
$ 180,241 $ 5,067
Feb 6, 3 AM $ 180.24
+0.00%
$ 180,241 $ 5,082
Feb 6, 2 AM $ 180.24
+0.00%
$ 180,241 $ 4,945
Feb 6, 1 AM $ 180.24
+0.00%
$ 180,241 $ 4,945
Feb 6, 12 AM $ 180.24
+0.00%
$ 180,241 $ 4,998
Feb 5, 9 PM $ 180.24
+0.00%
$ 180,241 $ 5,037
Feb 5, 8 PM $ 180.24
-2.47%
$ 180,241 $ 5,037
Feb 5, 7 PM $ 184.8
+0.00%
$ 184,802 $ 5,406
Feb 5, 6 PM $ 184.8
+0.10%
$ 176,995 $ 5,406
Feb 5, 5 PM $ 177.01
+0.00%
$ 177,015 $ 5,017
Feb 5, 4 PM $ 177.01
+0.00%
$ 177,015 $ 4,855
Feb 5, 3 PM $ 177.6
-1.95%
$ 177,599 $ 4,876
Feb 5, 2 PM $ 181.13
+0.00%
$ 181,131 $ 6,632
Feb 5, 1 PM $ 181.13
+0.00%
$ 181,131 $ 7,116
Feb 5, 12 PM $ 181.45
+0.33%
$ 181,448 $ 7,355