Chevron xStock Historical Data

CVXX Page 26
Download
Date Close Price change Market cap Trading volume
Dec 4, 9 AM $ 151.89
+0.00%
$ 151,893 $ 597
Dec 4, 8 AM $ 151.89
+0.00%
$ 151,893 $ 344
Dec 4, 5 AM $ 151.92
+0.00%
$ 151,923 $ 429
Dec 4, 12 AM $ 151.63
+0.00%
$ 151,635 $ 842
Dec 3, 8 PM $ 152.25
+0.00%
$ 152,252 $ 878
Dec 3, 5 PM $ 159.96
+0.00%
$ 159,965 $ 888
Dec 3, 4 PM $ 152.15
-0.05%
$ 152,152 $ 867
Dec 3, 3 PM $ 151.12
+0.00%
$ 151,117 $ 852
Dec 3, 2 PM $ 151.12
+0.00%
$ 151,117 $ 44,285
Dec 3, 1 PM $ 150.61
+0.00%
$ 150,610 $ 44,322
Dec 3, 9 AM $ 150.61
+0.00%
$ 150,610 $ 44,169
Dec 3, 8 AM $ 150.61
-0.09%
$ 150,610 $ 44,181
Dec 3, 7 AM $ 150.38
+0.02%
$ 150,381 $ 44,173
Dec 3, 4 AM $ 150.3
+0.00%
$ 150,301 $ 43,647
Dec 3, 3 AM $ 150.3
+0.00%
$ 150,301 $ 43,647
Dec 2, 4 PM $ 151.4
-1.20%
$ 151,396 $ 43,589
Dec 2, 3 PM $ 153.24
+2.26%
$ 153,237 $ 44,571
Dec 2, 2 PM $ 149.88
-1.86%
$ 149,883 $ 22,658
Dec 2, 1 PM $ 152.73
+0.00%
$ 152,729 $ 673
Dec 2, 11 AM $ 152.95
+0.00%
$ 152,948 $ 828
Dec 2, 10 AM $ 152.95
+0.00%
$ 152,948 $ 816
Dec 2, 9 AM $ 152.95
+0.00%
$ 152,948 $ 816
Dec 2, 8 AM $ 152.95
+0.11%
$ 152,948 $ 803
Dec 2, 6 AM $ 152.59
+0.00%
$ 152,590 $ 668
Dec 2, 1 AM $ 156.57
+0.00%
$ 156,571 $ 18,234
Dec 1, 8 PM $ 152.67
+0.00%
$ 152,670 $ 18,241
Dec 1, 4 PM $ 153.05
+0.00%
$ 153,048 $ 18,111
Dec 1, 3 PM $ 152.7
-0.96%
$ 152,700 $ 18,098
Dec 1, 2 PM $ 153.15
+0.00%
$ -- $ 17,815
Dec 1, 1 PM $ 152.16
+0.00%
$ 152,162 $ 17,880
Dec 1, 11 AM $ 152.46
-1.54%
$ 152,461 $ 17,670
Dec 1, 10 AM $ 154.85
+0.00%
$ 154,849 $ 17,923
Dec 1, 7 AM $ 147.71
+0.00%
$ 147,713 $ 17,585
Dec 1, 6 AM $ 147.71
+0.00%
$ 147,713 $ 17,077
Dec 1, 5 AM $ 147.71
+0.00%
$ 147,713 $ 17,077
Nov 28, 9 PM $ 154.88
+5.20%
$ 154,879 $ 576
Nov 28, 8 PM $ 154.85
+0.00%
$ 154,849 $ 372
Nov 28, 7 PM $ 150.37
+0.00%
$ 150,371 $ 352
Nov 28, 4 PM $ 151.02
+0.00%
$ 151,018 $ 269
Nov 28, 3 PM $ 151.02
+0.35%
$ 151,018 $ 239
Nov 28, 1 PM $ 149.94
+2.71%
$ 149,943 $ 205
Nov 28, 12 PM $ 145.99
+0.00%
$ 145,992 $ 9
Nov 28, 8 AM $ 145.92
+0.00%
$ 145,922 $ 49
Nov 28, 7 AM $ 145.92
+0.00%
$ 145,922 $ 49
Nov 27, 12 AM $ 145.92
+0.00%
$ 145,922 $ 402
Nov 26, 3 PM $ 149.25
+0.00%
$ 149,246 $ 474
Nov 26, 2 PM $ 148.83
-3.11%
$ 148,828 $ 474
Nov 26, 12 PM $ 153.61
+0.00%
$ 153,605 $ 265
Nov 26, 10 AM $ 153.61
+0.00%
$ 153,605 $ 265
Nov 26, 9 AM $ 153.61
+2.79%
$ 153,605 $ 341