Chevron xStock Historical Data

CVXX Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 3 AM $ 192.48
+0.00%
$ 192,478 $ 2,301
May 4, 10 PM $ 192.48
+0.00%
$ 192,478 $ 3,310
May 4, 9 PM $ 192.48
+0.00%
$ 192,478 $ 3,310
May 4, 8 PM $ 191.74
+0.00%
$ 191,740 $ 3,310
May 4, 7 PM $ 191.62
-0.82%
$ 191,622 $ 3,192
May 4, 6 PM $ 193.22
+0.00%
$ 193,215 $ 2,806
May 4, 1 PM $ 188.68
+0.00%
$ 188,682 $ 2,096
May 4, 10 AM $ 190.27
+0.00%
$ 190,265 $ 1,838
May 4, 9 AM $ 191.09
+0.00%
$ 191,091 $ 1,547
May 4, 8 AM $ 191.09
-0.01%
$ 191,091 $ 1,547
May 4, 7 AM $ 191.11
+0.00%
$ 191,111 $ 1,407
May 4, 4 AM $ 189.97
+0.00%
$ 189,970 $ 1,174
May 4, 2 AM $ 190
+0.00%
$ 190,000 $ 996
May 1, 7 PM $ 190.76
+0.00%
$ 190,757 $ 5,946
May 1, 6 PM $ 191.82
+0.00%
$ 191,819 $ 5,946
May 1, 2 PM $ 190.57
-1.10%
$ 190,570 $ 6,353
May 1, 1 PM $ 191.31
+0.00%
$ 191,308 $ 6,344
May 1, 12 PM $ 192.45
+0.00%
$ 192,448 $ 6,153
May 1, 10 AM $ 195.23
-0.04%
$ 195,231 $ 4,154
May 1, 9 AM $ 194.58
+0.19%
$ 194,582 $ 1,873
May 1, 4 AM $ 194.66
+0.00%
$ 194,661 $ 1,544
May 1, 3 AM $ 194.8
+0.00%
$ 194,799 $ 1,527
Apr 30, 11 PM $ 193.39
+0.00%
$ 193,392 $ 1,213
Apr 30, 9 PM $ 193.39
+0.00%
$ 193,392 $ 1,213
Apr 30, 5 PM $ 193.89
+0.00%
$ 193,894 $ 605
Apr 30, 1 PM $ 190.98
+0.00%
$ 190,983 $ 1,304
Apr 30, 11 AM $ 193.39
+0.00%
$ 193,392 $ 1,800
Apr 30, 9 AM $ 193.39
+0.00%
$ 193,392 $ 1,828
Apr 30, 5 AM $ 192.45
+0.00%
$ 192,448 $ 2,724
Apr 29, 6 PM $ 192.53
+0.00%
$ 192,527 $ 2,521
Apr 29, 5 PM $ 191.7
+0.00%
$ 191,701 $ 2,521
Apr 29, 4 PM $ 191.7
-0.26%
$ 191,701 $ 2,604
Apr 29, 3 PM $ 190.02
+0.00%
$ 190,019 $ 2,230
Apr 29, 2 PM $ 190.21
+0.00%
$ 190,206 $ 2,198
Apr 29, 12 PM $ 190.21
+0.01%
$ 190,206 $ 2,168
Apr 29, 9 AM $ 190.41
-0.15%
$ 190,413 $ 1,884
Apr 29, 8 AM $ 190.71
+0.98%
$ 190,708 $ 1,850
Apr 29, 7 AM $ 188.7
+0.00%
$ 188,702 $ 1,539
Apr 29, 6 AM $ 188.06
+0.00%
$ 188,062 $ 1,253
Apr 28, 7 PM $ 187.96
+0.00%
$ 187,964 $ 985
Apr 28, 5 PM $ 188.83
-0.22%
$ 188,830 $ 978
Apr 28, 4 PM $ 189.29
+0.00%
$ 189,292 $ 886
Apr 28, 3 PM $ 189.29
+0.00%
$ 189,292 $ 875
Apr 28, 2 PM $ 187.91
+0.00%
$ 187,905 $ 456
Apr 28, 11 AM $ 187.91
+0.61%
$ 187,905 $ 586
Apr 28, 9 AM $ 186.77
+0.00%
$ 186,774 $ 333
Apr 28, 8 AM $ 186.77
+0.00%
$ 186,774 $ 333
Apr 28, 6 AM $ 185.85
+0.00%
$ 185,850 $ 818
Apr 28, 5 AM $ 185.35
+0.00%
$ 185,348 $ 806
Apr 28, 1 AM $ 184.9
+0.00%
$ 184,896 $ 768