Chevron xStock Historical Data

CVXX Page 5
Download
Date Close Price change Market cap Trading volume
May 12, 5 AM $ 184.74
-0.32%
$ 184,739 $ 1,025
May 12, 3 AM $ 184.85
+0.00%
$ 184,847 $ 785
May 11, 10 PM $ 184.85
+0.00%
$ 184,847 $ 1,325
May 11, 4 PM $ 183.83
+0.00%
$ 183,834 $ 1,325
May 11, 10 AM $ 182.62
+0.00%
$ 182,624 $ 1,025
May 11, 9 AM $ 183.59
+0.00%
$ 183,588 $ 1,025
May 11, 7 AM $ 183.79
+0.00%
$ 183,795 $ 754
May 11, 4 AM $ 182.96
+0.00%
$ 182,959 $ 608
May 11, 3 AM $ 183.66
+0.00%
$ 183,657 $ 608
May 8, 10 AM $ 182.2
-0.02%
$ 182,202 $ 1,375
May 8, 9 AM $ 182.23
+0.00%
$ 182,231 $ 1,346
May 8, 8 AM $ 182.23
+0.00%
$ 182,231 $ 1,346
May 8, 7 AM $ 182.23
+0.00%
$ 182,231 $ 1,925
May 8, 5 AM $ 182.59
+0.00%
$ 182,595 $ 1,678
May 8, 4 AM $ 182.59
+0.00%
$ 182,595 $ 1,678
May 8, 3 AM $ 182.59
+0.00%
$ 182,595 $ 1,982
May 7, 9 PM $ 182.59
+0.00%
$ 182,595 $ 1,982
May 7, 8 PM $ 182.59
+0.00%
$ 182,595 $ 1,982
May 7, 6 PM $ 183.32
+0.00%
$ 183,323 $ 1,964
May 7, 4 PM $ 183.32
+0.00%
$ 183,323 $ 1,964
May 7, 1 PM $ 181.94
+0.00%
$ 181,936 $ 1,571
May 7, 12 PM $ 181.94
+0.00%
$ 181,936 $ 1,605
May 7, 7 AM $ 184.96
+0.00%
$ 184,955 $ 6,049
May 6, 11 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 8 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 6 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 5 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 4 PM $ 183.91
+0.00%
$ 183,913 $ 6,117
May 6, 3 PM $ 183.91
-0.49%
$ 183,913 $ 6,117
May 6, 2 PM $ 184.82
+0.00%
$ 184,817 $ 5,850
May 6, 12 PM $ 186.05
+0.84%
$ 186,047 $ 5,738
May 6, 11 AM $ 184.65
-0.57%
$ 184,650 $ 5,627
May 6, 10 AM $ 185.7
-1.14%
$ 185,702 $ 4,225
May 6, 9 AM $ 188.1
-1.90%
$ 188,102 $ 4,022
May 6, 8 AM $ 191.33
+0.00%
$ 191,327 $ 1,527
May 6, 7 AM $ 191.33
+0.11%
$ 191,327 $ 1,538
May 6, 6 AM $ 191.42
+0.00%
$ 191,416 $ 1,526
May 6, 5 AM $ 191.42
+0.05%
$ 191,416 $ 1,400
May 6, 4 AM $ 192.3
+0.00%
$ 192,301 $ 1,323
May 6, 3 AM $ 192.3
+0.00%
$ 192,301 $ 686
May 5, 8 PM $ 192.3
+0.00%
$ 192,301 $ 774
May 5, 4 PM $ 192.3
+0.00%
$ 192,301 $ 1,451
May 5, 3 PM $ 192.28
+0.00%
$ 192,281 $ 1,860
May 5, 2 PM $ 192.1
-1.64%
$ 192,104 $ 1,706
May 5, 11 AM $ 192.83
+0.00%
$ 192,832 $ 1,949
May 5, 9 AM $ 191.65
+0.00%
$ 191,652 $ 2,141
May 5, 8 AM $ 192.51
+0.00%
$ 192,507 $ 2,141
May 5, 7 AM $ 191.65
-0.43%
$ 191,652 $ 2,242
May 5, 6 AM $ 192.48
+0.00%
$ 192,478 $ 2,121
May 5, 4 AM $ 192.48
+0.00%
$ 192,478 $ 2,121