Chevron xStock Historical Data

CVXX Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27, 8 AM $ 219.59
+1.56%
$ 219,590 $ 25,267
Mar 27, 7 AM $ 216.23
+0.00%
$ 216,227 $ 26,029
Mar 27, 6 AM $ 208.28
+0.00%
$ 208,283 $ 22,991
Mar 27, 5 AM $ 205.67
+0.00%
$ 205,665 $ 22,993
Mar 27, 4 AM $ 205.67
-0.64%
$ 205,665 $ 22,746
Mar 27, 12 AM $ 205.67
+0.00%
$ 205,665 $ 22,742
Mar 26, 8 PM $ 207.98
-3.03%
$ 207,976 $ 23,731
Mar 26, 7 PM $ 215
+2.52%
$ 214,996 $ 23,722
Mar 26, 6 PM $ 214.4
+2.24%
$ 214,396 $ 23,157
Mar 26, 4 PM $ 214.83
-0.07%
$ 214,830 $ 22,169
Mar 26, 3 PM $ 214.35
+0.27%
$ 214,348 $ 21,560
Mar 26, 2 PM $ 219.38
+0.00%
$ 219,383 $ 21,024
Mar 26, 1 PM $ 213.99
+0.00%
$ 213,994 $ 18,833
Mar 26, 12 PM $ 213.99
+3.50%
$ 213,994 $ 18,315
Mar 26, 11 AM $ 206.76
-1.00%
$ 206,757 $ 17,545
Mar 26, 9 AM $ 213.41
+0.00%
$ 213,407 $ 18,616
Mar 26, 8 AM $ 213.41
+0.00%
$ 213,414 $ 1,373
Mar 26, 5 AM $ 207.13
+2.03%
$ 207,132 $ 1,213
Mar 25, 9 PM $ 211.44
+0.00%
$ 211,438 $ 1,729
Mar 25, 5 PM $ 211.94
+0.00%
$ 211,939 $ 1,668
Mar 25, 3 PM $ 205.6
+0.00%
$ 205,596 $ 1,471
Mar 25, 2 PM $ 205.8
-2.95%
$ 205,803 $ 1,416
Mar 25, 1 PM $ 212.06
+0.00%
$ 212,057 $ 1,368
Mar 25, 12 PM $ 212.06
+0.00%
$ 212,057 $ 1,484
Mar 25, 11 AM $ 204.92
+0.00%
$ 204,918 $ 1,566
Mar 25, 10 AM $ 211.49
+0.00%
$ 211,487 $ 1,496
Mar 25, 9 AM $ 211.49
+0.00%
$ 211,487 $ 1,186
Mar 25, 8 AM $ 211.96
+3.40%
$ 211,959 $ 1,305
Mar 25, 5 AM $ 212.38
+0.00%
$ 212,382 $ 1,271
Mar 25, 4 AM $ 212.38
-0.23%
$ 212,382 $ 996
Mar 25, 3 AM $ 212.87
+0.00%
$ 212,873 $ 841
Mar 25, 12 AM $ 212.86
+0.00%
$ 212,863 $ 841
Mar 24, 11 PM $ 213.22
+0.46%
$ 213,216 $ 841
Mar 24, 9 PM $ 212.49
+0.61%
$ 212,490 $ 697
Mar 24, 8 PM $ 212.64
+0.00%
$ 212,637 $ 562
Mar 24, 7 PM $ 200.54
-7.03%
$ 200,542 $ 536
Mar 24, 2 PM $ 203.66
-1.47%
$ 203,659 $ 3,391
Mar 24, 1 PM $ 213.11
+0.00%
$ 213,109 $ 3,656
Mar 24, 10 AM $ 201
+0.00%
$ 201,004 $ 5,689
Mar 24, 9 AM $ 201
+0.00%
$ 201,004 $ 10,674
Mar 24, 7 AM $ 201
+0.00%
$ 201,004 $ 13,293
Mar 24, 6 AM $ 201
+0.00%
$ 201,004 $ 12,625
Mar 24, 3 AM $ 201
+0.00%
$ 201,004 $ 12,978
Mar 23, 7 PM $ 201
+0.00%
$ 201,004 $ 13,322
Mar 23, 4 PM $ 201
+0.00%
$ 201,004 $ 10,692
Mar 23, 3 PM $ 201
+0.00%
$ 201,004 $ 10,692
Mar 23, 2 PM $ 207.36
+0.00%
$ 207,357 $ 10,692
Mar 23, 1 PM $ 205.12
+2.05%
$ 205,124 $ 10,961
Mar 23, 12 PM $ 206.43
-0.51%
$ 206,432 $ 10,037
Mar 23, 11 AM $ 201.01
-1.94%
$ 201,011 $ 9,583