Chevron xStock Historical Data

CVXX Page 29
Download
Date Close Price change Market cap Trading volume
Jan 6, 8 PM $ 156.97
+0.15%
$ 156,968 $ 13,146
Jan 6, 7 PM $ 156.55
-0.11%
$ 156,553 $ 18,871
Jan 6, 6 PM $ 156.67
-0.91%
$ 156,672 $ 19,510
Jan 6, 5 PM $ 158.73
-0.01%
$ 158,730 $ 19,701
Jan 6, 4 PM $ 158.84
-0.76%
$ 158,838 $ 19,759
Jan 6, 3 PM $ 160.55
-2.11%
$ 160,550 $ 20,054
Jan 6, 2 PM $ 165.45
-0.07%
$ 165,448 $ 19,294
Jan 6, 1 PM $ 165.52
+0.36%
$ 165,517 $ 19,269
Jan 6, 12 PM $ 164.91
-0.95%
$ 164,914 $ 19,908
Jan 6, 11 AM $ 165.24
+0.00%
$ 165,240 $ 24,555
Jan 6, 10 AM $ 165.24
-0.07%
$ 165,240 $ 22,083
Jan 6, 9 AM $ 165.36
+0.23%
$ 165,359 $ 22,963
Jan 6, 8 AM $ 164.8
+2.32%
$ 164,795 $ 22,822
Jan 6, 7 AM $ 169.38
+0.04%
$ 169,376 $ 22,497
Jan 6, 6 AM $ 169.33
-0.19%
$ 169,327 $ 20,890
Jan 6, 5 AM $ 169.71
+0.04%
$ 169,713 $ 20,042
Jan 5, 11 PM $ 168.45
+0.00%
$ 168,446 $ 54,199
Jan 5, 10 PM $ 168.41
+2.62%
$ 168,407 $ 54,025
Jan 5, 9 PM $ 164.08
+0.22%
$ 164,083 $ 52,236
Jan 5, 7 PM $ 164.39
-0.12%
$ 164,389 $ 52,113
Jan 5, 6 PM $ 164.89
+0.13%
$ 164,894 $ 44,931
Jan 5, 5 PM $ 167.36
+1.95%
$ 167,358 $ 44,579
Jan 5, 4 PM $ 163.6
+0.11%
$ 163,598 $ 43,898
Jan 5, 3 PM $ 163.4
+1.49%
$ 163,400 $ 43,438
Jan 5, 2 PM $ 161.27
-2.85%
$ 161,273 $ 42,535
Jan 5, 1 PM $ 165.76
+0.16%
$ 165,765 $ 43,488
Jan 5, 12 PM $ 165.99
-0.80%
$ 165,992 $ 42,420
Jan 5, 11 AM $ 167.61
-0.24%
$ 167,605 $ 39,651
Jan 5, 10 AM $ 168
-2.58%
$ 167,991 $ 37,808
Jan 5, 9 AM $ 172.45
+0.97%
$ 172,453 $ 37,405
Jan 5, 8 AM $ 170.17
-2.20%
$ 170,168 $ 36,982
Jan 5, 7 AM $ 170.69
+0.59%
$ 170,692 $ 37,261
Jan 5, 6 AM $ 169.5
+0.53%
$ 169,505 $ 35,622
Jan 5, 5 AM $ 168.76
-1.83%
$ 168,763 $ 34,857
Jan 5, 4 AM $ 171.88
-2.61%
$ 171,880 $ 35,039
Jan 5, 3 AM $ 176.49
+0.00%
$ 176,490 $ 34,453
Jan 2, 8 PM $ 155.71
+0.00%
$ 155,712 $ 816
Jan 2, 3 PM $ 153.08
+1.03%
$ 153,080 $ 697
Jan 2, 2 PM $ 156.23
+0.00%
$ 156,226 $ 672
Jan 2, 9 AM $ 151.77
+0.00%
$ 151,774 $ 1
Jan 2, 5 AM $ 151.77
+0.00%
$ 151,774 $ 1
Jan 2, 3 AM $ 151.77
+0.00%
$ 151,774 $ 1
Dec 31, 3 PM $ 151.77
+0.00%
$ 151,774 $ 101
Dec 31, 7 AM $ 152.35
+0.00%
$ 152,348 $ 137
Dec 31, 4 AM $ 151.88
+0.00%
$ 151,883 $ 49
Dec 31, 2 AM $ 151.88
+0.00%
$ 151,883 $ 49
Dec 30, 3 PM $ 151.61
+0.00%
$ 151,606 $ 224
Dec 30, 2 PM $ 151.61
+0.00%
$ 151,606 $ 194
Dec 30, 12 PM $ 151.15
+0.00%
$ 151,150 $ 194
Dec 30, 11 AM $ 151.15
+0.00%
$ 151,150 $ 187