Chevron xStock Historical Data

CVXX Page 24
Download
Date Close Price change Market cap Trading volume
Dec 18, 12 AM $ 149.95
+0.00%
$ 149,953 $ 502
Dec 17, 8 PM $ 148.56
+0.00%
$ 148,558 $ 308
Dec 17, 4 PM $ 148.21
+0.00%
$ 148,212 $ 1,308
Dec 17, 3 PM $ 147.9
+0.00%
$ 147,905 $ 1,308
Dec 17, 2 PM $ 147.9
+0.00%
$ 147,905 $ 1,299
Dec 17, 1 PM $ 147.9
-0.05%
$ 147,905 $ 1,299
Dec 17, 9 AM $ 147.97
+0.35%
$ 147,974 $ 1,142
Dec 17, 8 AM $ 147.48
+0.00%
$ -- $ 1,082
Dec 17, 7 AM $ 147.61
+0.00%
$ 147,608 $ 1,061
Dec 17, 4 AM $ 147.61
+0.00%
$ 147,608 $ 1,048
Dec 17, 3 AM $ 147.61
+0.00%
$ 147,608 $ 1,048
Dec 16, 7 PM $ 146.98
+0.00%
$ 146,985 $ 903
Dec 16, 5 PM $ 146.98
+0.00%
$ 146,985 $ 1,036
Dec 16, 3 PM $ 149.77
+0.00%
$ 149,765 $ 803
Dec 16, 11 AM $ 149.77
+0.00%
$ 149,765 $ 997
Dec 16, 10 AM $ 149.77
+0.00%
$ 149,765 $ 997
Dec 16, 9 AM $ 149.77
+0.00%
$ 149,765 $ 1,003
Dec 16, 8 AM $ 149.77
+0.00%
$ 149,765 $ 1,003
Dec 16, 7 AM $ 149.99
+0.00%
$ 149,993 $ 1,015
Dec 16, 12 AM $ 148.92
+0.00%
$ 148,924 $ 998
Dec 15, 11 PM $ 149.99
+0.14%
$ 149,993 $ 942
Dec 15, 9 PM $ 149.78
+0.00%
$ 149,785 $ 907
Dec 15, 8 PM $ 149.69
+0.20%
$ 149,686 $ 907
Dec 15, 6 PM $ 148.78
-0.27%
$ 148,776 $ 634
Dec 15, 3 PM $ 149.19
-0.90%
$ 149,191 $ 501
Dec 15, 1 PM $ 150.55
+0.24%
$ 150,547 $ 213
Dec 15, 12 PM $ 150.19
-0.12%
$ 150,191 $ 149
Dec 15, 10 AM $ 150.37
+0.00%
$ 150,369 $ 17
Dec 15, 9 AM $ 150.37
-0.16%
$ 150,369 $ 17
Dec 15, 3 AM $ 150.72
+0.00%
$ 150,725 $ 555
Dec 12, 2 PM $ 150.9
+0.00%
$ 150,903 $ 1,391
Dec 12, 10 AM $ 150.57
+0.00%
$ 150,567 $ 880
Dec 12, 9 AM $ 150.57
+0.00%
$ 150,567 $ 880
Dec 12, 7 AM $ 150.57
+0.00%
$ 150,567 $ 880
Dec 12, 6 AM $ 150.57
+0.00%
$ 150,567 $ 880
Dec 12, 4 AM $ 150.57
+0.00%
$ 150,567 $ 880
Dec 12, 3 AM $ 150.57
+0.00%
$ 150,567 $ 880
Dec 12, 1 AM $ 150.57
+0.00%
$ 150,567 $ 880
Dec 11, 9 PM $ 150.57
+0.00%
$ 150,567 $ 880
Dec 11, 8 PM $ 150.57
-0.01%
$ 150,567 $ 880
Dec 11, 6 PM $ 151.2
+0.00%
$ 151,200 $ 851
Dec 11, 5 PM $ 151.56
+0.00%
$ 151,556 $ 123
Dec 11, 3 PM $ 150.83
+0.00%
$ 150,834 $ 98
Dec 11, 1 PM $ 150.79
+0.00%
$ 150,794 $ 100
Dec 11, 11 AM $ 150.12
+0.00%
$ 150,121 $ 49
Dec 11, 9 AM $ 150.12
+0.00%
$ 150,121 $ 36
Dec 11, 8 AM $ 150.12
+0.00%
$ 150,121 $ 36
Dec 11, 7 AM $ 150.12
+0.00%
$ 150,121 $ 36
Dec 11, 4 AM $ 150.12
+0.00%
$ 150,121 $ 36
Dec 11, 2 AM $ 150.12
+0.00%
$ 150,121 $ 36