Chevron xStock Historical Data

CVXX Page 6
Download
Date Close Price change Market cap Trading volume
Mar 18, 11 AM $ 196.42
-0.67%
$ 196,421 $ 12,463
Mar 18, 10 AM $ 196.11
+0.00%
$ 196,107 $ 13,640
Mar 18, 3 AM $ 190.88
-6.60%
$ 190,885 $ 16,069
Mar 18, 2 AM $ 204.38
+0.00%
$ 204,377 $ 17,246
Mar 18, 12 AM $ 204.38
+0.00%
$ 204,377 $ 17,329
Mar 17, 9 PM $ 198.89
+0.00%
$ 198,890 $ 17,593
Mar 17, 8 PM $ 198.89
+0.00%
$ 198,890 $ 17,130
Mar 17, 7 PM $ 198.58
-0.12%
$ 198,585 $ 13,876
Mar 17, 6 PM $ 198.68
+0.00%
$ 198,683 $ 11,901
Mar 17, 3 PM $ 200.41
+0.00%
$ 200,414 $ 12,400
Mar 17, 2 PM $ 200
-0.10%
$ 200,001 $ 9,966
Mar 17, 12 PM $ 198.77
+0.00%
$ 198,772 $ 9,884
Mar 17, 11 AM $ 197.85
-0.23%
$ 197,847 $ 9,880
Mar 17, 10 AM $ 198.37
+0.40%
$ 198,368 $ 8,669
Mar 17, 9 AM $ 197.58
+0.00%
$ 197,582 $ 8,254
Mar 17, 8 AM $ 197.51
-0.03%
$ 197,513 $ 8,672
Mar 17, 7 AM $ 197.58
+0.00%
$ 197,582 $ 5,823
Mar 17, 6 AM $ 190.44
+0.26%
$ 190,442 $ 5,817
Mar 17, 2 AM $ 197.58
+0.00%
$ 197,582 $ 6,611
Mar 17, 1 AM $ 197.58
+0.00%
$ 197,582 $ 6,680
Mar 16, 9 PM $ 197.03
+0.00%
$ 197,031 $ 6,299
Mar 16, 7 PM $ 196.84
-0.30%
$ 196,844 $ 6,265
Mar 16, 3 PM $ 197.56
+0.00%
$ 197,562 $ 5,114
Mar 16, 2 PM $ 195.73
+0.00%
$ 195,733 $ 4,341
Mar 16, 1 PM $ 195.28
-0.95%
$ 195,281 $ 3,325
Mar 16, 10 AM $ 198.6
+0.10%
$ 198,604 $ 1,711
Mar 16, 9 AM $ 198.24
+0.00%
$ 198,241 $ 1,673
Mar 16, 8 AM $ 198.24
+0.30%
$ 198,241 $ 1,253
Mar 16, 7 AM $ 196.86
+0.00%
$ 196,864 $ 1,162
Mar 16, 6 AM $ 196.86
+0.00%
$ 196,864 $ 1,146
Mar 16, 5 AM $ 197.37
-0.34%
$ 197,365 $ 846
Mar 16, 4 AM $ 197.49
-3.43%
$ 197,490 $ 355
Mar 16, 3 AM $ 197.62
+0.00%
$ 197,621 $ 165
Mar 13, 7 PM $ 196.69
-0.37%
$ 196,687 $ 10,179
Mar 13, 6 PM $ 196.54
+0.00%
$ 196,539 $ 13,799
Mar 13, 5 PM $ 194.93
+0.00%
$ 194,927 $ 13,527
Mar 13, 4 PM $ 196.5
+0.00%
$ 196,500 $ 13,466
Mar 13, 3 PM $ 194.98
-0.41%
$ 194,976 $ 13,966
Mar 13, 12 PM $ 197.33
+0.53%
$ 197,326 $ 26,954
Mar 13, 5 AM $ 217.03
-0.13%
$ 217,029 $ 20,541
Mar 13, 12 AM $ 204.4
-4.58%
$ 204,400 $ 21,256
Mar 12, 11 PM $ 204.39
-3.35%
$ 204,385 $ 24,186
Mar 12, 10 PM $ 204.38
+3.28%
$ 204,385 $ 24,185
Mar 12, 9 PM $ 197.67
-0.02%
$ 197,670 $ 27,160
Mar 12, 8 PM $ 197.49
+0.00%
$ 197,493 $ 26,964
Mar 12, 7 PM $ 197.84
-0.41%
$ 197,837 $ 28,888
Mar 12, 5 PM $ 197.65
-0.53%
$ 197,650 $ 32,687
Mar 12, 4 PM $ 198.7
+0.00%
$ 198,703 $ 33,395
Mar 12, 3 PM $ 198.18
+1.40%
$ 198,182 $ 33,159
Mar 12, 2 PM $ 193.87
+0.70%
$ 193,874 $ 22,406