Chevron xStock Historical Data

CVXX Page 11
Download
Date Close Price change Market cap Trading volume
Mar 31, 6 PM $ 202.72
+0.00%
$ 202,725 $ 27,666
Mar 31, 5 PM $ 202.78
-3.49%
$ 202,784 $ 27,161
Mar 31, 4 PM $ 211.15
-0.74%
$ 211,152 $ 19,059
Mar 31, 3 PM $ 212.36
+0.62%
$ 212,362 $ 19,252
Mar 31, 1 PM $ 211.73
+0.00%
$ 211,733 $ 13,072
Mar 31, 12 PM $ 211.73
+0.15%
$ 211,733 $ 13,308
Mar 31, 11 AM $ 211.42
+0.21%
$ 211,418 $ 13,632
Mar 31, 9 AM $ 210.83
+0.00%
$ 210,828 $ 13,386
Mar 31, 8 AM $ 210.83
+0.00%
$ 210,828 $ 15,478
Mar 31, 7 AM $ 210.83
+0.00%
$ 210,828 $ 15,489
Mar 31, 6 AM $ 211.27
+0.32%
$ 211,270 $ 15,600
Mar 31, 2 AM $ 210.62
+0.00%
$ 210,621 $ 16,000
Mar 31, 1 AM $ 210.62
-0.90%
$ 210,621 $ 15,783
Mar 31, 12 AM $ 211.84
+0.14%
$ 211,841 $ 15,836
Mar 30, 8 PM $ 210.67
+0.00%
$ 210,671 $ 13,115
Mar 30, 7 PM $ 210.5
-0.93%
$ 210,503 $ 13,077
Mar 30, 4 PM $ 214.02
+0.00%
$ 214,024 $ 4,398
Mar 30, 3 PM $ 214.05
-2.50%
$ 214,054 $ 4,341
Mar 30, 2 PM $ 213.46
+0.00%
$ 213,464 $ 4,211
Mar 30, 1 PM $ 213.46
+0.00%
$ 213,463 $ 3,962
Mar 30, 12 PM $ 213.47
-0.06%
$ 213,473 $ 3,962
Mar 30, 11 AM $ 213.88
+0.00%
$ 213,876 $ 3,154
Mar 30, 10 AM $ 213.78
+0.00%
$ 213,779 $ 2,778
Mar 30, 9 AM $ 213.78
-2.61%
$ 213,779 $ 2,778
Mar 30, 8 AM $ 219.5
+0.36%
$ 219,501 $ 644
Mar 30, 7 AM $ 218.93
+0.00%
$ 218,933 $ 630
Mar 30, 6 AM $ 218.23
+2.51%
$ 218,225 $ 602
Mar 30, 5 AM $ 213.19
+0.16%
$ 213,188 $ 501
Mar 30, 4 AM $ 212.91
-2.70%
$ 212,913 $ 287
Mar 28, 9 PM $ 216.68
+0.00%
$ 216,677 $ 1
Mar 28, 1 AM $ 214.36
+0.59%
$ 214,360 $ 10,829
Mar 27, 7 PM $ 217.06
+0.49%
$ 217,063 $ 10,822
Mar 27, 6 PM $ 217.01
+2.49%
$ 217,013 $ 10,778
Mar 27, 5 PM $ 212.07
+0.00%
$ 212,067 $ 9,009
Mar 27, 4 PM $ 217.99
+0.00%
$ 217,987 $ 6,975
Mar 27, 3 PM $ 217.98
+0.43%
$ 217,985 $ 6,614
Mar 27, 2 PM $ 217.05
-1.08%
$ 217,051 $ 7,415
Mar 27, 1 PM $ 219.41
+5.75%
$ 219,413 $ 10,327
Mar 27, 12 PM $ 208.6
+0.00%
$ 208,596 $ 9,861
Mar 27, 11 AM $ 208.6
-3.11%
$ 208,596 $ 9,918
Mar 27, 10 AM $ 215.29
+0.00%
$ 215,292 $ 9,081
Mar 27, 8 AM $ 219.59
+1.56%
$ 219,590 $ 25,267
Mar 27, 7 AM $ 216.23
+0.00%
$ 216,227 $ 26,029
Mar 27, 6 AM $ 208.28
+0.00%
$ 208,283 $ 22,991
Mar 27, 5 AM $ 205.67
+0.00%
$ 205,665 $ 22,993
Mar 27, 4 AM $ 205.67
-0.64%
$ 205,665 $ 22,746
Mar 27, 12 AM $ 205.67
+0.00%
$ 205,665 $ 22,742
Mar 26, 8 PM $ 207.98
-3.03%
$ 207,976 $ 23,731
Mar 26, 7 PM $ 215
+2.52%
$ 214,996 $ 23,722
Mar 26, 6 PM $ 214.4
+2.24%
$ 214,396 $ 23,157