Chevron xStock Historical Data

CVXX Page 25
Download
Date Close Price change Market cap Trading volume
Mar 12, 11 PM $ 204.39
-3.35%
$ 204,385 $ 24,186
Mar 12, 10 PM $ 204.38
+3.28%
$ 204,385 $ 24,185
Mar 12, 9 PM $ 197.67
-0.02%
$ 197,670 $ 27,160
Mar 12, 8 PM $ 197.49
+0.00%
$ 197,493 $ 26,964
Mar 12, 7 PM $ 197.84
-0.41%
$ 197,837 $ 28,888
Mar 12, 5 PM $ 197.65
-0.53%
$ 197,650 $ 32,687
Mar 12, 4 PM $ 198.7
+0.00%
$ 198,703 $ 33,395
Mar 12, 3 PM $ 198.18
+1.40%
$ 198,182 $ 33,159
Mar 12, 2 PM $ 193.87
+0.70%
$ 193,874 $ 22,406
Mar 12, 1 PM $ 192.52
-0.13%
$ 192,517 $ 21,886
Mar 12, 12 PM $ 193.36
-0.06%
$ 193,363 $ 21,107
Mar 12, 11 AM $ 192.94
+0.00%
$ 192,940 $ 21,098
Mar 12, 10 AM $ 193.28
+0.00%
$ 193,284 $ 21,151
Mar 12, 9 AM $ 192.66
+0.08%
$ 192,665 $ 21,040
Mar 12, 8 AM $ 192.52
-0.17%
$ 192,517 $ 20,933
Mar 12, 6 AM $ 192.37
-0.76%
$ 192,370 $ 20,666
Mar 12, 5 AM $ 193.15
-0.15%
$ 193,147 $ 20,543
Mar 12, 4 AM $ 193.28
+0.01%
$ 193,284 $ 20,440
Mar 12, 3 AM $ 196.17
+0.00%
$ 196,166 $ 19,710
Mar 12, 12 AM $ 196.17
+0.00%
$ 196,166 $ 17,804
Mar 11, 11 PM $ 196.17
+0.00%
$ 196,166 $ 17,775
Mar 11, 8 PM $ 191.54
+0.00%
$ 191,544 $ 13,215
Mar 11, 7 PM $ 191.25
+0.13%
$ 191,249 $ 11,237
Mar 11, 6 PM $ 190.81
+0.29%
$ 190,806 $ 14,005
Mar 11, 5 PM $ 190
-0.01%
$ 190,000 $ 8,379
Mar 11, 4 PM $ 189.32
+0.00%
$ 189,321 $ 9,805
Mar 11, 3 PM $ 194.8
+0.12%
$ 194,799 $ 11,003
Mar 11, 2 PM $ 194.56
+3.24%
$ 194,563 $ 11,051
Mar 11, 11 AM $ 186.76
+0.00%
$ 186,764 $ 11,299
Mar 11, 10 AM $ 187.54
+0.35%
$ 187,541 $ 10,901
Mar 11, 9 AM $ 187.97
+0.00%
$ 187,974 $ 10,703
Mar 11, 8 AM $ 192.75
+0.00%
$ 192,753 $ 11,329
Mar 11, 5 AM $ 192.75
-0.09%
$ 192,753 $ 12,835
Mar 11, 4 AM $ 192.93
+0.00%
$ 192,930 $ 13,787
Mar 10, 9 PM $ 187.3
+0.00%
$ 187,295 $ 14,592
Mar 10, 8 PM $ 187.3
+0.23%
$ 187,295 $ 14,057
Mar 10, 7 PM $ 186.84
-0.17%
$ 186,840 $ 13,836
Mar 10, 6 PM $ 187.07
+0.53%
$ 187,068 $ 11,076
Mar 10, 5 PM $ 187.39
-3.51%
$ 187,394 $ 10,487
Mar 10, 4 PM $ 188.28
-0.22%
$ 188,285 $ 8,962
Mar 10, 3 PM $ 188.75
+0.02%
$ 188,750 $ 7,571
Mar 10, 2 PM $ 188.41
-3.87%
$ 188,414 $ 7,053
Mar 10, 1 PM $ 196
+0.00%
$ 196,003 $ 6,086
Mar 10, 12 PM $ 196
+0.00%
$ 196,003 $ 6,509
Mar 10, 10 AM $ 194.99
+0.00%
$ 194,993 $ 7,670
Mar 10, 9 AM $ 195.58
+0.01%
$ 195,577 $ 7,726
Mar 10, 8 AM $ 195.57
+0.00%
$ 195,567 $ 10,022
Mar 10, 7 AM $ 187.94
+0.38%
$ 187,939 $ 10,022
Mar 10, 6 AM $ 187.37
+0.00%
$ 187,375 $ 8,641
Mar 10, 5 AM $ 187.29
-0.32%
$ 187,286 $ 8,951