Chevron xStock Historical Data

CVXX Page 28
Download
Date Close Price change Market cap Trading volume
Nov 18, 3 PM $ 155.87
+0.00%
$ 155,874 $ 35,879
Nov 18, 10 AM $ 153.22
+0.00%
$ 153,217 $ 35,901
Nov 18, 9 AM $ 154
+0.41%
$ 154,003 $ 35,272
Nov 18, 7 AM $ 156.02
+1.08%
$ 156,024 $ 35,629
Nov 18, 6 AM $ 154.38
-0.01%
$ 154,381 $ 24,283
Nov 17, 6 PM $ 156.36
+0.00%
$ 156,362 $ 477
Nov 17, 3 PM $ 157.41
-1.93%
$ 157,407 $ 347
Nov 17, 2 PM $ 160.51
+0.00%
$ 160,512 $ 208
Nov 17, 1 PM $ 160.51
+0.00%
$ 160,512 $ 208
Nov 17, 12 PM $ 160.51
+0.00%
$ 160,512 $ 208
Nov 17, 10 AM $ 161.56
+0.00%
$ 161,557 $ 186
Nov 17, 9 AM $ 156.64
+0.22%
$ 156,641 $ 185
Nov 17, 7 AM $ 159.31
+0.00%
$ 159,308 $ 20
Nov 17, 6 AM $ 159.31
+0.00%
$ 159,308 $ 20
Nov 14, 6 PM $ 156.86
+0.00%
$ 156,860 $ 1,012
Nov 14, 3 PM $ 155.11
+0.00%
$ 155,108 $ 1,541
Nov 14, 1 PM $ 156.35
+0.00%
$ 156,352 $ 1,520
Nov 14, 10 AM $ 157.93
+0.00%
$ 157,934 $ 953
Nov 14, 8 AM $ 157.92
+0.00%
$ 157,925 $ 698
Nov 14, 5 AM $ 157.92
+4.22%
$ 157,925 $ 756
Nov 14, 4 AM $ 151.53
+0.00%
$ 151,525 $ 725
Nov 13, 6 PM $ 155.09
+0.00%
$ 155,088 $ 855
Nov 13, 10 AM $ 157.19
+0.00%
$ 157,188 $ 1,121
Nov 13, 8 AM $ 157.19
+0.00%
$ 157,188 $ 1,131
Nov 13, 7 AM $ 157.19
+2.23%
$ 157,188 $ 1,131
Nov 13, 6 AM $ 153.75
+0.00%
$ 153,754 $ 1,049
Nov 13, 5 AM $ 153.75
+0.00%
$ 153,754 $ 2,689
Nov 13, 4 AM $ 153.75
+0.00%
$ 153,754 $ 2,689
Nov 12, 3 PM $ 153.96
-0.12%
$ 153,963 $ 3,968
Nov 12, 2 PM $ 153.89
+0.00%
$ 153,894 $ 3,511
Nov 12, 1 PM $ 157.58
+0.00%
$ 157,576 $ 3,379
Nov 12, 12 PM $ 155.12
+0.00%
$ 155,118 $ 3,379
Nov 12, 11 AM $ 157.18
+0.46%
$ 157,178 $ 3,325
Nov 12, 10 AM $ 156.74
+0.00%
$ 156,740 $ 3,352
Nov 12, 9 AM $ 156.74
+0.00%
$ 156,740 $ 3,357
Nov 12, 8 AM $ 156.74
-2.08%
$ 156,740 $ 3,509
Nov 12, 6 AM $ 160.06
+2.52%
$ 160,064 $ 3,512
Nov 12, 3 AM $ 156.12
+0.00%
$ 156,123 $ 1,780
Nov 11, 7 PM $ 156.12
+0.00%
$ 156,123 $ 1,946
Nov 11, 1 PM $ 156.57
+0.00%
$ 156,571 $ 896
Nov 11, 11 AM $ 151.54
+0.00%
$ 151,535 $ 809
Nov 11, 9 AM $ 155.19
+0.00%
$ 155,188 $ 845
Nov 11, 6 AM $ 155.75
+0.00%
$ 155,755 $ 718
Nov 11, 4 AM $ 155.75
+0.00%
$ 155,755 $ 718
Nov 11, 3 AM $ 151.19
+0.00%
$ 151,187 $ 718
Nov 11, 12 AM $ 151.19
+0.00%
$ 151,187 $ 677
Nov 10, 9 PM $ 159.49
+0.00%
$ 159,487 $ 677
Nov 10, 7 PM $ 156.03
+0.00%
$ -- $ 533
Nov 10, 6 PM $ 154.35
+0.56%
$ 154,352 $ 533
Nov 10, 5 PM $ 153.5
+0.00%
$ 153,496 $ 379