Chevron xStock Historical Data

CVXX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 3, 9 PM $ 187
-3.62%
$ 186,999 $ 8,059
Mar 3, 8 PM $ 194.01
-0.09%
$ 194,014 $ 8,832
Mar 3, 7 PM $ 194.19
-0.90%
$ 194,192 $ 6,486
Mar 3, 6 PM $ 187
+0.00%
$ 186,999 $ 6,589
Mar 3, 5 PM $ 195.88
-0.08%
$ 195,884 $ 6,063
Mar 3, 4 PM $ 194.91
+0.00%
$ 194,914 $ 6,839
Mar 3, 3 PM $ 193.88
-0.40%
$ 193,875 $ 6,994
Mar 3, 1 PM $ 198.51
-0.09%
$ 198,506 $ 12,741
Mar 3, 12 PM $ 198.68
-0.76%
$ 198,684 $ 12,529
Mar 3, 11 AM $ 199.98
+0.00%
$ 199,980 $ 15,716
Mar 3, 10 AM $ 199.98
-0.15%
$ 199,980 $ 17,325
Mar 3, 9 AM $ 200.75
+1.38%
$ 200,752 $ 18,226
Mar 3, 8 AM $ 198.02
+0.00%
$ 198,021 $ 18,302
Mar 3, 7 AM $ 197.85
-0.07%
$ 197,853 $ 20,386
Mar 3, 6 AM $ 197.93
+0.00%
$ 197,932 $ 24,163
Mar 3, 5 AM $ 197.79
+0.08%
$ 197,794 $ 23,860
Mar 3, 4 AM $ 198.13
-0.18%
$ 198,130 $ 29,273
Mar 2, 11 PM $ 196.49
+0.00%
$ 196,488 $ 30,849
Mar 2, 9 PM $ 189.56
-2.74%
$ 189,561 $ 29,726
Mar 2, 8 PM $ 189.32
+0.46%
$ 189,324 $ 29,159
Mar 2, 7 PM $ 189.08
+0.27%
$ 189,076 $ 28,856
Mar 2, 6 PM $ 188.31
+0.00%
$ 188,315 $ 28,699
Mar 2, 5 PM $ 187.93
-3.57%
$ 187,929 $ 28,152
Mar 2, 4 PM $ 189.6
+0.50%
$ 189,601 $ 28,817
Mar 2, 3 PM $ 189.7
-1.75%
$ 189,700 $ 27,147
Mar 2, 2 PM $ 199.62
-0.30%
$ 199,624 $ 22,249
Mar 2, 1 PM $ 193.52
-4.10%
$ 193,519 $ 21,925
Mar 2, 12 PM $ 201.79
+0.03%
$ 201,791 $ 22,806
Mar 2, 11 AM $ 201.72
+0.20%
$ 201,722 $ 21,819
Mar 2, 10 AM $ 194.8
-0.34%
$ 194,796 $ 19,294
Mar 2, 9 AM $ 195.47
-3.38%
$ 195,468 $ 15,258
Mar 2, 8 AM $ 194.41
-1.34%
$ 194,410 $ 15,422
Mar 2, 7 AM $ 196.45
+0.93%
$ 196,448 $ 12,850
Mar 2, 6 AM $ 194.65
-3.13%
$ 194,647 $ 11,852
Mar 2, 5 AM $ 201.31
-0.10%
$ 201,306 $ 8,794
Mar 2, 4 AM $ 201.62
+0.52%
$ 201,623 $ 3,204
Mar 2, 3 AM $ 200.58
-0.10%
$ 200,584 $ 2,902
Mar 2, 2 AM $ 200.07
-2.15%
$ 200,069 $ 2,282
Mar 2, 1 AM $ 201.29
+0.00%
$ 201,286 $ 1,066
Feb 28, 2 PM $ 186.26
+0.00%
$ 186,256 $ 148
Feb 28, 12 PM $ 186.26
+0.00%
$ 186,256 $ 148
Feb 28, 8 AM $ 186.26
+0.00%
$ 186,256 $ 148
Feb 27, 6 PM $ 184.03
+0.00%
$ 184,030 $ 204
Feb 27, 3 PM $ 184.03
-0.86%
$ 184,030 $ 288
Feb 27, 12 PM $ 184.03
+0.00%
$ 184,030 $ 2,439
Feb 27, 10 AM $ 184.03
+0.00%
$ 184,030 $ 2,424
Feb 27, 5 AM $ 184.03
+0.00%
$ 184,030 $ 2,754
Feb 27, 4 AM $ 184.03
+0.00%
$ 184,030 $ 2,754
Feb 27, 2 AM $ 184.03
+0.00%
$ 184,030 $ 2,754
Feb 26, 3 PM $ 182.82
+0.00%
$ 182,823 $ 2,768