Chevron xStock Historical Data

CVXX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 20, 9 AM $ 186.41
+0.00%
$ 186,410 $ 857
Apr 20, 8 AM $ 186.85
+0.00%
$ 186,853 $ 596
Apr 20, 7 AM $ 186.71
+0.00%
$ 186,705 $ 596
Apr 17, 6 PM $ 183.21
+0.30%
$ 183,214 $ 8,996
Apr 17, 5 PM $ 182.37
+0.16%
$ 182,369 $ 8,596
Apr 17, 4 PM $ 182.08
+1.17%
$ 182,084 $ 8,459
Apr 17, 3 PM $ 180.32
+1.35%
$ 180,323 $ 8,372
Apr 17, 2 PM $ 178.16
-0.97%
$ 178,160 $ 8,144
Apr 17, 1 PM $ 180.97
-0.70%
$ 180,972 $ 7,553
Apr 17, 9 AM $ 187.49
-0.56%
$ 187,492 $ 7,759
Apr 16, 11 PM $ 187.68
+0.00%
$ 187,679 $ 1,080
Apr 16, 6 PM $ 187.81
+0.00%
$ 187,807 $ 972
Apr 16, 5 PM $ 187.81
+0.00%
$ 187,807 $ 890
Apr 16, 2 PM $ 181.49
-2.51%
$ 181,493 $ 1,003
Apr 16, 1 PM $ 185
+0.00%
$ 185,004 $ 858
Apr 16, 11 AM $ 184.57
-0.02%
$ 184,571 $ 890
Apr 16, 10 AM $ 184.6
+0.00%
$ 184,601 $ 800
Apr 16, 8 AM $ 184.59
+0.00%
$ 184,591 $ 1,084
Apr 16, 5 AM $ 185.02
+0.00%
$ -- $ 871
Apr 16, 4 AM $ 184.48
-1.01%
$ 184,483 $ 846
Apr 16, 2 AM $ 186.36
+0.00%
$ 186,361 $ 1,430
Apr 16, 1 AM $ 186.36
+0.00%
$ 186,361 $ 1,430
Apr 15, 4 PM $ 185.62
+0.00%
$ 185,624 $ 1,676
Apr 15, 12 PM $ 187.59
+0.55%
$ 187,590 $ 3,441
Apr 15, 11 AM $ 186.57
+0.00%
$ 186,568 $ 3,182
Apr 15, 8 AM $ 186.71
+0.00%
$ 186,705 $ 3,544
Apr 15, 7 AM $ 186.71
+0.00%
$ 186,705 $ 4,139
Apr 15, 3 AM $ 185.47
+0.00%
$ 185,466 $ 4,314
Apr 15, 2 AM $ 185.47
+0.00%
$ 185,466 $ 3,670
Apr 15, 1 AM $ 185.47
+0.00%
$ 185,466 $ 3,670
Apr 14, 10 PM $ 185.47
+0.00%
$ 185,466 $ 4,067
Apr 14, 5 PM $ 185.37
-0.49%
$ 185,368 $ 4,336
Apr 14, 2 PM $ 185.47
+0.00%
$ 185,466 $ 4,842
Apr 14, 1 PM $ 185.47
-2.54%
$ 185,466 $ 3,504
Apr 14, 11 AM $ 190.7
+0.00%
$ 190,698 $ 3,319
Apr 14, 10 AM $ 190.22
-0.10%
$ 190,216 $ 3,319
Apr 14, 9 AM $ 190.58
+0.00%
$ 190,580 $ 2,917
Apr 14, 8 AM $ 191.27
-0.02%
$ 191,268 $ 3,094
Apr 14, 4 AM $ 191.62
+0.48%
$ 191,622 $ 2,588
Apr 14, 3 AM $ 190.7
+0.00%
$ 190,698 $ 2,456
Apr 13, 8 PM $ 191.51
+0.00%
$ 191,514 $ 2,554
Apr 13, 7 PM $ 191.31
+0.00%
$ 191,308 $ 2,492
Apr 13, 6 PM $ 190.55
-0.06%
$ 190,550 $ 2,407
Apr 13, 5 PM $ 191.07
+0.00%
$ 191,072 $ 2,264
Apr 13, 4 PM $ 192
+0.49%
$ 191,996 $ 2,152
Apr 13, 3 PM $ 190.04
+0.00%
$ 190,039 $ 1,881
Apr 13, 2 PM $ 190.5
-0.79%
$ 190,501 $ 1,790
Apr 13, 1 PM $ 192.02
+0.00%
$ 192,016 $ 1,486
Apr 13, 12 PM $ 193.06
+0.00%
$ 193,058 $ 1,486
Apr 13, 10 AM $ 193.06
+0.00%
$ 193,058 $ 1,163