Chevron xStock Historical Data

CVXX Page 27
Download
Date Close Price change Market cap Trading volume
Nov 26, 10 AM $ 153.61
+0.00%
$ 153,605 $ 265
Nov 26, 9 AM $ 153.61
+2.79%
$ 153,605 $ 341
Nov 26, 8 AM $ 149.33
+0.00%
$ 149,326 $ 280
Nov 26, 7 AM $ 149.08
+0.17%
$ 149,077 $ 238
Nov 26, 12 AM $ 149.34
+0.34%
$ 149,336 $ 219
Nov 25, 6 PM $ 148.83
+0.00%
$ 148,828 $ 420
Nov 25, 5 PM $ 149.18
+0.00%
$ 149,176 $ 392
Nov 25, 10 AM $ 150.2
-2.18%
$ 150,201 $ 261
Nov 25, 9 AM $ 153.56
+0.00%
$ 153,555 $ 224
Nov 25, 6 AM $ 153.56
+0.00%
$ 153,555 $ 260
Nov 25, 5 AM $ 153.56
+0.00%
$ 153,555 $ 826
Nov 24, 6 PM $ 148.94
+0.00%
$ 148,938 $ 797
Nov 24, 3 PM $ 149.74
+0.00%
$ 149,744 $ 589
Nov 24, 2 PM $ 149.74
-0.73%
$ 149,744 $ 589
Nov 24, 1 PM $ 150.84
+0.00%
$ 150,838 $ 591
Nov 24, 10 AM $ 150.84
+0.00%
$ 150,838 $ 591
Nov 24, 9 AM $ 150.84
+0.00%
$ 150,838 $ 591
Nov 24, 8 AM $ 150.84
+0.00%
$ 150,838 $ 591
Nov 24, 7 AM $ 150.8
-1.93%
$ 150,799 $ 591
Nov 24, 5 AM $ 153.9
+0.00%
$ 153,904 $ 22
Nov 24, 4 AM $ 153.9
+0.00%
$ 153,904 $ 22
Nov 22, 12 AM $ 153.9
+0.00%
$ 153,904 $ 214
Nov 21, 11 PM $ 150.82
+0.00%
$ 150,819 $ 214
Nov 21, 4 PM $ 150.06
+0.00%
$ 150,062 $ 3,379
Nov 21, 9 AM $ 150.87
-0.01%
$ 150,868 $ 3,381
Nov 21, 7 AM $ 150.5
+0.00%
$ 150,500 $ 3,328
Nov 21, 6 AM $ 150.5
+0.20%
$ 150,500 $ 3,299
Nov 21, 5 AM $ 150.2
+0.00%
$ 150,201 $ 3,306
Nov 21, 1 AM $ 150.2
+0.00%
$ 150,201 $ 3,310
Nov 21, 12 AM $ 150.2
-0.37%
$ 150,201 $ 3,287
Nov 20, 10 PM $ 150.76
+0.00%
$ 150,759 $ 3,274
Nov 20, 7 PM $ 150.73
+0.76%
$ 150,729 $ 3,274
Nov 20, 6 PM $ 149.94
+0.00%
$ 149,943 $ 3,158
Nov 20, 2 PM $ 152.34
+0.00%
$ 152,341 $ 235
Nov 20, 1 PM $ 152.34
+0.00%
$ 152,341 $ 214
Nov 20, 8 AM $ 152.34
+0.00%
$ 152,341 $ 1,450
Nov 20, 7 AM $ 152.34
+0.33%
$ 152,341 $ 1,456
Nov 20, 6 AM $ 151.84
+0.01%
$ 151,844 $ 1,438
Nov 20, 5 AM $ 151.82
+0.34%
$ 151,824 $ 1,417
Nov 20, 4 AM $ 151.32
+0.00%
$ 151,316 $ 1,408
Nov 20, 2 AM $ 151.32
+0.00%
$ 151,316 $ 1,408
Nov 19, 8 AM $ 153.9
+0.00%
$ 153,904 $ 413
Nov 19, 7 AM $ 153.91
+0.00%
$ 153,914 $ 413
Nov 19, 5 AM $ 154.16
+0.00%
$ 154,163 $ 35,424
Nov 19, 4 AM $ 154.16
+0.00%
$ 154,163 $ 35,424
Nov 19, 3 AM $ 154.16
+0.00%
$ 154,163 $ 35,424
Nov 19, 12 AM $ 154.76
+0.00%
$ 154,760 $ 35,424
Nov 18, 7 PM $ 153.81
+0.00%
$ 153,814 $ 35,595
Nov 18, 4 PM $ 151.32
-2.92%
$ 151,316 $ 34,986
Nov 18, 3 PM $ 155.87
+0.00%
$ 155,874 $ 35,879