Chevron xStock Historical Data

CVXX Page 23
Download
Date Close Price change Market cap Trading volume
Dec 26, 7 AM $ 150.49
+0.00%
$ 150,487 $ 121
Dec 24, 5 PM $ 150.82
-0.04%
$ 150,824 $ 155
Dec 24, 11 AM $ 150.74
+0.00%
$ 150,745 $ 100
Dec 24, 9 AM $ 150.5
+0.00%
$ 150,497 $ 73
Dec 24, 8 AM $ 150.5
+0.00%
$ 150,497 $ 51
Dec 24, 6 AM $ 150.5
+0.00%
$ 150,497 $ 222
Dec 24, 4 AM $ 150.5
+0.00%
$ 150,497 $ 223
Dec 24, 3 AM $ 150.5
+0.00%
$ -- $ 223
Dec 23, 10 PM $ 150.5
+0.00%
$ 150,497 $ 223
Dec 23, 9 PM $ 150.5
+0.00%
$ 150,497 $ 223
Dec 23, 4 PM $ 149.63
+0.00%
$ 149,627 $ 235
Dec 23, 10 AM $ 149.59
+0.00%
$ 149,587 $ 526
Dec 23, 8 AM $ 149.84
+0.00%
$ 149,844 $ 623
Dec 23, 4 AM $ 149.59
+0.00%
$ 149,587 $ 695
Dec 23, 3 AM $ 149.59
+0.00%
$ 149,587 $ 692
Dec 23, 2 AM $ 149.59
+0.00%
$ 149,587 $ 742
Dec 22, 5 PM $ 149.76
+0.00%
$ 149,755 $ 742
Dec 22, 1 PM $ 148.26
+0.00%
$ 148,261 $ 557
Dec 22, 10 AM $ 147.86
+0.03%
$ 147,855 $ 383
Dec 22, 6 AM $ 147.81
+0.00%
$ 147,806 $ 287
Dec 22, 5 AM $ 147.81
+0.00%
$ 147,806 $ 287
Dec 22, 4 AM $ 148.32
+0.41%
$ 148,320 $ 95
Dec 22, 3 AM $ 147.72
+0.00%
$ 147,717 $ 50
Dec 22, 2 AM $ 148.1
+0.00%
$ 148,103 $ 244
Dec 19, 11 PM $ 148.1
+0.00%
$ 148,103 $ 1,375
Dec 19, 7 PM $ 147.75
+0.00%
$ 147,747 $ 405
Dec 19, 4 PM $ 147.75
-0.15%
$ 147,747 $ 360
Dec 19, 3 PM $ 147.6
+0.00%
$ 147,598 $ 242
Dec 19, 2 PM $ 147.6
+0.00%
$ 147,598 $ 142
Dec 19, 1 PM $ 147.6
+0.00%
$ 147,598 $ 182
Dec 19, 12 PM $ 148.18
+0.00%
$ 148,182 $ 182
Dec 19, 10 AM $ 148.18
+0.00%
$ 148,182 $ 202
Dec 19, 9 AM $ 148.18
+0.00%
$ 148,182 $ 230
Dec 19, 8 AM $ 148.18
+0.00%
$ 148,182 $ 605
Dec 19, 7 AM $ 148.18
+0.00%
$ 148,182 $ 605
Dec 19, 4 AM $ 147.74
+0.00%
$ 147,737 $ 689
Dec 19, 3 AM $ 147.74
+0.00%
$ 147,737 $ 664
Dec 18, 9 PM $ 147.6
+0.00%
$ 147,598 $ 1,009
Dec 18, 3 PM $ 148.91
+0.00%
$ 148,914 $ 1,008
Dec 18, 2 PM $ 148.91
+0.00%
$ 148,914 $ 1,014
Dec 18, 1 PM $ 149.15
-0.34%
$ 149,152 $ 1,014
Dec 18, 11 AM $ 149.66
-0.01%
$ 149,656 $ 1,139
Dec 18, 10 AM $ 149.67
+0.00%
$ 149,666 $ 1,083
Dec 18, 9 AM $ 149.67
+0.59%
$ 149,666 $ 1,083
Dec 18, 8 AM $ 148.79
+0.00%
$ 148,786 $ 728
Dec 18, 7 AM $ 148.79
+0.00%
$ 148,786 $ 781
Dec 18, 5 AM $ 149.57
+0.00%
$ 149,567 $ 781
Dec 18, 4 AM $ 149.57
+0.00%
$ 149,567 $ 701
Dec 18, 1 AM $ 149.25
-0.47%
$ 149,251 $ 650
Dec 18, 12 AM $ 149.95
+0.00%
$ 149,953 $ 502