Chevron xStock Historical Data

CVXX Page 5
Download
Date Close Price change Market cap Trading volume
Mar 23, 11 AM $ 201.01
-1.94%
$ 201,011 $ 9,583
Mar 23, 10 AM $ 205
-2.32%
$ 204,996 $ 7,945
Mar 23, 12 AM $ 225.2
+0.00%
$ 225,203 $ 4
Mar 22, 11 AM $ 244.99
+8.71%
$ 244,985 $ 4
Mar 22, 10 AM $ 224.45
+0.00%
$ 224,449 $ 3
Mar 22, 12 AM $ 210.7
+0.00%
$ 210,696 $ 1
Mar 21, 11 PM $ 210.76
+0.30%
$ 210,760 $ 1
Mar 20, 8 PM $ 208.76
+0.00%
$ 208,763 $ 4,575
Mar 20, 7 PM $ 207.71
+0.00%
$ 207,711 $ 4,530
Mar 20, 6 PM $ 207.71
+0.00%
$ 207,709 $ 4,530
Mar 20, 5 PM $ 207.71
-7.67%
$ 207,709 $ 4,691
Mar 20, 2 PM $ 202.87
+0.00%
$ 202,872 $ 22,728
Mar 20, 1 PM $ 207.71
+0.00%
$ 207,711 $ 22,567
Mar 20, 12 PM $ 202.87
+0.00%
$ 202,872 $ 22,943
Mar 20, 11 AM $ 202.87
+0.00%
$ 202,872 $ 25,429
Mar 20, 9 AM $ 202.87
-2.33%
$ 202,872 $ 26,608
Mar 20, 8 AM $ 207.71
+0.00%
$ 207,711 $ 26,353
Mar 20, 7 AM $ 202.87
+0.00%
$ 202,872 $ 26,439
Mar 20, 6 AM $ 207.58
+0.00%
$ 207,583 $ 25,341
Mar 20, 5 AM $ 207.7
+0.00%
$ 207,701 $ 25,075
Mar 20, 4 AM $ 207.23
+0.00%
$ 207,229 $ 25,643
Mar 20, 3 AM $ 207.23
+0.00%
$ 207,229 $ 25,580
Mar 20, 12 AM $ 207.7
+0.00%
$ 207,702 $ 25,555
Mar 19, 11 PM $ 217.06
+6.99%
$ 217,059 $ 25,502
Mar 19, 10 PM $ 207.71
+2.38%
$ 207,711 $ 24,484
Mar 19, 8 PM $ 207.75
+2.40%
$ 207,750 $ 24,238
Mar 19, 6 PM $ 207.95
+0.00%
$ 207,947 $ 27,236
Mar 19, 4 PM $ 202.87
+0.00%
$ 202,874 $ 27,229
Mar 19, 3 PM $ 202.87
-2.29%
$ 202,874 $ 26,791
Mar 19, 2 PM $ 207.63
+3.84%
$ 207,632 $ 27,566
Mar 19, 1 PM $ 200.2
+0.00%
$ 200,197 $ 9,375
Mar 19, 12 PM $ 200.2
+0.19%
$ 200,197 $ 9,458
Mar 19, 11 AM $ 199.29
-0.30%
$ 199,293 $ 5,834
Mar 19, 10 AM $ 199.9
+0.31%
$ 199,902 $ 5,474
Mar 19, 9 AM $ 200.48
+0.20%
$ 200,483 $ 5,386
Mar 19, 8 AM $ 199.87
+0.10%
$ 199,873 $ 5,375
Mar 19, 7 AM $ 200.07
+6.38%
$ 200,066 $ 5,401
Mar 19, 6 AM $ 199.77
+3.18%
$ 199,773 $ 5,376
Mar 19, 4 AM $ 199.54
+0.00%
$ 199,539 $ 5,387
Mar 19, 3 AM $ 199.54
+0.00%
$ 199,539 $ 5,449
Mar 19, 2 AM $ 199.54
+0.00%
$ 199,539 $ 5,467
Mar 18, 8 PM $ 199.54
+0.00%
$ 199,539 $ 9,809
Mar 18, 7 PM $ 198.69
-0.45%
$ 198,693 $ 9,809
Mar 18, 6 PM $ 200.27
+0.00%
$ 200,266 $ 8,400
Mar 18, 5 PM $ 200.21
+0.25%
$ 200,207 $ 8,648
Mar 18, 4 PM $ 199.64
+0.06%
$ 199,637 $ 8,436
Mar 18, 3 PM $ 199.45
+4.22%
$ 199,449 $ 7,759
Mar 18, 2 PM $ 188.41
+0.00%
$ 188,414 $ 1
Mar 18, 12 PM $ 187.8
-4.39%
$ 187,796 $ 12,577
Mar 18, 11 AM $ 196.42
-0.67%
$ 196,421 $ 12,463