Chevron xStock Historical Data

CVXX Page 9
Download
Date Close Price change Market cap Trading volume
Jul 7, 11 AM $ 168.41
+0.00%
$ 168,407 $ 1,221
Jul 7, 10 AM $ 168.41
+0.00%
$ 168,407 $ 1,281
Jul 7, 8 AM $ 168.41
-0.04%
$ 168,407 $ 1,403
Jul 7, 7 AM $ 168.47
+0.00%
$ 168,475 $ 1,377
Jul 7, 6 AM $ 168.47
-0.01%
$ 168,475 $ 1,377
Jul 7, 5 AM $ 168.75
+0.00%
$ 168,749 $ 1,070
Jul 7, 4 AM $ 170.21
+0.00%
$ 170,214 $ 1,051
Jul 7, 3 AM $ 168.13
+0.00%
$ 168,133 $ 1,004
Jul 7, 2 AM $ 169.05
+0.00%
$ 169,052 $ 979
Jul 6, 11 PM $ 170.39
-0.06%
$ 170,392 $ 979
Jul 6, 9 PM $ 169.05
+0.00%
$ 169,052 $ 897
Jul 6, 8 PM $ 167.58
-0.04%
$ 167,576 $ 742
Jul 6, 7 PM $ 167.64
+0.00%
$ 167,644 $ 727
Jul 6, 5 PM $ 167.64
+0.00%
$ 167,644 $ 727
Jul 6, 4 PM $ 168.45
+0.00%
$ 168,446 $ 190
Jul 6, 2 PM $ 168.45
+0.00%
$ 168,446 $ 190
Jul 6, 1 PM $ 168.45
-0.29%
$ 168,446 $ 190
Jul 6, 12 PM $ 168.98
+0.00%
$ 168,983 $ 182
Jul 6, 11 AM $ 168.98
+2.53%
$ 168,983 $ 182
Jul 6, 10 AM $ 169.37
+0.00%
$ 169,374 $ 119
Jul 6, 9 AM $ 169.37
+2.31%
$ 169,374 $ 54
Jul 6, 8 AM $ 165.55
+0.00%
$ 165,553 $ 1
Jul 6, 12 AM $ 165.55
+0.00%
$ 165,553 $ 127
Jul 5, 10 PM $ 169.7
+0.00%
$ 169,701 $ 126
Jul 5, 9 PM $ 169.8
-0.19%
$ 169,803 $ 119
Jul 2, 3 PM $ 169.17
-0.06%
$ 169,169 $ 1,302
Jul 2, 2 PM $ 168.42
+0.00%
$ 168,416 $ 1,230
Jul 2, 1 PM $ 168.42
+0.74%
$ 168,416 $ 1,366
Jul 2, 11 AM $ 166
+0.17%
$ 166,001 $ 1,580
Jul 2, 10 AM $ 165.72
+0.00%
$ 165,719 $ 1,475
Jul 2, 9 AM $ 165.72
+0.00%
$ 165,719 $ 1,479
Jul 2, 4 AM $ 165.72
-0.41%
$ 165,719 $ 1,581
Jul 2, 2 AM $ 166.39
+0.00%
$ 166,394 $ 776
Jul 1, 6 PM $ 166.15
+0.00%
$ -- $ 778
Jul 1, 5 PM $ 166.33
-0.19%
$ 166,325 $ 776
Jul 1, 4 PM $ 166
+0.00%
$ 166,003 $ 694
Jul 1, 2 PM $ 166.76
+0.00%
$ 166,755 $ 607
Jul 1, 1 PM $ 165.08
+0.09%
$ 165,084 $ 469
Jul 1, 10 AM $ 164.94
+0.00%
$ 164,938 $ 464
Jul 1, 9 AM $ 164.94
-0.68%
$ 164,938 $ 517
Jul 1, 6 AM $ 165.15
+0.00%
$ 165,153 $ 1,969
Jul 1, 5 AM $ 169.47
+0.00%
$ 169,472 $ 1,897
Jun 30, 6 PM $ 169.47
+1.15%
$ 169,472 $ 1,476
Jun 30, 2 PM $ 169.8
+0.00%
$ 169,804 $ 1,690
Jun 30, 1 PM $ 170.68
+1.23%
$ 170,679 $ 3,617
Jun 30, 12 PM $ 168.6
+0.00%
$ 168,602 $ 2,708
Jun 30, 11 AM $ 168.6
+0.00%
$ 168,602 $ 2,718
Jun 30, 10 AM $ 168.6
-0.34%
$ 168,602 $ 2,718
Jun 29, 9 PM $ 169.92
+0.00%
$ 169,921 $ 2,522
Jun 29, 3 PM $ 170.82
+0.00%
$ 170,820 $ 2,408