Chevron xStock Historical Data

CVXX Page 25
Download
Date Close Price change Market cap Trading volume
Dec 10, 1 PM $ 148.92
+0.00%
$ 148,918 $ 175
Dec 10, 10 AM $ 148.79
+0.00%
$ 148,788 $ 182
Dec 10, 9 AM $ 148.79
+0.00%
$ 148,788 $ 182
Dec 10, 8 AM $ 148.79
+0.00%
$ 148,788 $ 182
Dec 10, 7 AM $ 148.79
+0.00%
$ 148,788 $ 204
Dec 10, 4 AM $ 148.79
+0.00%
$ 148,788 $ 204
Dec 10, 12 AM $ 148.79
+0.00%
$ 148,788 $ 229
Dec 9, 6 PM $ 148.79
+0.00%
$ 148,788 $ 314
Dec 9, 4 PM $ 149.96
+0.00%
$ 149,963 $ 303
Dec 9, 3 PM $ 149.96
+0.00%
$ 149,963 $ 303
Dec 9, 2 PM $ 148.83
+0.00%
$ 148,828 $ 368
Dec 9, 10 AM $ 148.41
+0.00%
$ 148,410 $ 250
Dec 9, 8 AM $ 148.41
-0.51%
$ 148,410 $ 345
Dec 9, 7 AM $ 149.17
+0.00%
$ 149,166 $ 325
Dec 9, 6 AM $ 149.17
+0.00%
$ 149,166 $ 389
Dec 9, 5 AM $ 149.17
+0.00%
$ 149,166 $ 389
Dec 9, 4 AM $ 149.17
+0.00%
$ 149,166 $ 389
Dec 8, 7 PM $ 148.03
+0.00%
$ 148,032 $ 393
Dec 8, 6 PM $ 148.08
+0.00%
$ 148,082 $ 375
Dec 8, 3 PM $ 150.52
+0.00%
$ 150,520 $ 332
Dec 8, 11 AM $ 150.52
+0.00%
$ 150,520 $ 270
Dec 8, 10 AM $ 150.17
+0.39%
$ 150,172 $ 270
Dec 8, 9 AM $ 149.59
-0.13%
$ 149,594 $ 238
Dec 8, 8 AM $ 150.87
+0.00%
$ 150,868 $ 120
Dec 8, 7 AM $ 150.87
+0.70%
$ 150,868 $ 120
Dec 8, 6 AM $ 149.81
+0.00%
$ 149,813 $ 54
Dec 8, 5 AM $ 149.81
+0.00%
$ 149,813 $ 54
Dec 8, 4 AM $ 149.81
+0.00%
$ 149,813 $ 54
Dec 5, 6 PM $ 151.81
-0.44%
$ 151,814 $ 741
Dec 5, 5 PM $ 152.48
+0.00%
$ 152,481 $ 362
Dec 5, 3 PM $ 152.48
+0.50%
$ 152,481 $ 443
Dec 5, 2 PM $ 151.72
+0.00%
$ 151,724 $ 289
Dec 5, 1 PM $ 151.72
-0.83%
$ 151,724 $ 289
Dec 5, 10 AM $ 152.99
+0.00%
$ 152,988 $ 455
Dec 5, 7 AM $ 152.99
+0.00%
$ 152,988 $ 846
Dec 5, 6 AM $ 152.99
+0.14%
$ 152,988 $ 846
Dec 5, 5 AM $ 152.78
+0.00%
$ 152,779 $ 810
Dec 5, 4 AM $ 158.39
+0.00%
$ 158,392 $ 943
Dec 5, 3 AM $ 158.39
+0.00%
$ 158,392 $ 943
Dec 5, 2 AM $ 158.39
+0.00%
$ 158,392 $ 943
Dec 5, 1 AM $ 158.39
+0.00%
$ 158,392 $ 943
Dec 5, 12 AM $ 158.39
+0.00%
$ 158,392 $ 943
Dec 4, 9 PM $ 152.3
+0.00%
$ 152,301 $ 906
Dec 4, 5 PM $ 151.49
+0.01%
$ 151,485 $ 901
Dec 4, 4 PM $ 151.48
+0.00%
$ 151,475 $ 975
Dec 4, 3 PM $ 151.44
-0.43%
$ 151,436 $ 975
Dec 4, 1 PM $ 151.89
-0.15%
$ 151,893 $ 982
Dec 4, 12 PM $ 151.32
-0.38%
$ 151,316 $ 779
Dec 4, 11 AM $ 152.24
+0.00%
$ 152,242 $ 717
Dec 4, 10 AM $ 152.24
+0.00%
$ 152,242 $ 700