Chevron xStock Historical Data

CVXX Page 6
Download
Date Close Price change Market cap Trading volume
Jul 22, 4 PM $ 192.5
+0.00%
$ 192,504 $ 5,175
Jul 22, 3 PM $ 192.75
+0.01%
$ 192,748 $ 4,344
Jul 22, 2 PM $ 192.73
+0.00%
$ 192,729 $ 3,369
Jul 22, 1 PM $ 192.73
+0.00%
$ 192,729 $ 3,369
Jul 22, 12 PM $ 192.45
+0.00%
$ 192,455 $ 3,142
Jul 22, 10 AM $ 192.56
+0.00%
$ 192,562 $ 3,133
Jul 22, 7 AM $ 192.56
+0.88%
$ 192,562 $ 3,113
Jul 22, 6 AM $ 190.88
+0.00%
$ 190,882 $ 2,842
Jul 22, 5 AM $ 190.88
+0.00%
$ 190,882 $ 2,842
Jul 22, 4 AM $ 190.88
+0.46%
$ 190,882 $ 3,245
Jul 22, 3 AM $ 190
+0.00%
$ 190,002 $ 3,111
Jul 22, 2 AM $ 190.71
+0.00%
$ 190,707 $ 3,111
Jul 22, 1 AM $ 190
+0.00%
$ 190,002 $ 2,708
Jul 21, 8 PM $ 187.23
+0.00%
$ 187,227 $ 2,345
Jul 21, 7 PM $ 188.73
+0.00%
$ 188,729 $ 2,345
Jul 21, 6 PM $ 188.63
+0.00%
$ 188,634 $ 2,503
Jul 21, 5 PM $ 187.23
-3.07%
$ 187,227 $ 2,103
Jul 21, 4 PM $ 193.15
+0.00%
$ 193,149 $ 1,138
Jul 21, 3 PM $ 187.8
+0.56%
$ 187,804 $ 337
Jul 21, 2 PM $ 186.76
+0.00%
$ 186,758 $ 187
Jul 21, 1 PM $ 195.45
+0.00%
$ 195,446 $ 2,351
Jul 21, 11 AM $ 186.76
+0.00%
$ 186,758 $ 2,321
Jul 21, 10 AM $ 186.76
+0.00%
$ 186,758 $ 2,321
Jul 21, 9 AM $ 186.76
+0.00%
$ 186,758 $ 2,351
Jul 21, 7 AM $ 186.76
+0.00%
$ 186,758 $ 2,351
Jul 21, 6 AM $ 186.76
+0.00%
$ 186,758 $ 2,376
Jul 20, 6 PM $ 186.76
-0.15%
$ 186,758 $ 2,376
Jul 20, 4 PM $ 190.42
+0.00%
$ 190,422 $ 2,262
Jul 20, 3 PM $ 190.42
+0.00%
$ 190,422 $ 2,262
Jul 20, 1 PM $ 190.42
+3.99%
$ 190,422 $ 2,262
Jul 20, 12 PM $ 183.12
+0.79%
$ 183,123 $ 1,046
Jul 20, 11 AM $ 182.04
+0.13%
$ 182,038 $ 119
Jul 20, 10 AM $ 183.55
+0.00%
$ 183,553 $ 54
Jul 20, 7 AM $ 189.48
+0.00%
$ 189,484 $ 26
Jul 20, 4 AM $ 183.76
+0.00%
$ 183,758 $ 39
Jul 17, 11 PM $ 183.76
+0.00%
$ 183,758 $ 2,606
Jul 17, 10 PM $ 183.76
-1.65%
$ 183,758 $ 2,606
Jul 17, 9 PM $ 186.84
+0.00%
$ 186,836 $ 2,588
Jul 17, 6 PM $ 188.86
+1.08%
$ 188,860 $ 2,588
Jul 17, 3 PM $ 187.35
+0.00%
$ 187,354 $ 596
Jul 17, 2 PM $ 188.24
+0.00%
$ -- $ 854
Jul 17, 1 PM $ 188.47
-1.00%
$ 188,475 $ 605
Jul 17, 12 PM $ 186.95
+0.00%
$ 186,953 $ 352
Jul 17, 11 AM $ 185.57
+0.00%
$ 185,566 $ 326
Jul 17, 9 AM $ 183.58
+0.00%
$ 183,582 $ 322
Jul 17, 7 AM $ 185.53
-1.03%
$ 185,535 $ 645
Jul 16, 11 PM $ 183.58
+0.00%
$ 183,582 $ 322
Jul 16, 7 PM $ 183.58
+0.00%
$ 183,582 $ 395
Jul 16, 5 PM $ 183.58
+0.00%
$ 183,582 $ 445
Jul 16, 4 PM $ 185.09
-1.28%
$ 185,091 $ 393