Chevron xStock Historical Data

CVXX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 6, 9 PM $ 195.56
+0.00%
$ 195,557 $ 6,665
Mar 6, 6 PM $ 189.75
+0.20%
$ 189,749 $ 6,895
Mar 6, 4 PM $ 194.83
-1.74%
$ 194,825 $ 7,265
Mar 6, 3 PM $ 198.27
+0.00%
$ 198,269 $ 7,655
Mar 6, 2 PM $ 198.72
+0.00%
$ 198,724 $ 11,422
Mar 6, 1 PM $ 199.79
-0.24%
$ 199,792 $ 10,513
Mar 6, 12 PM $ 200.27
+4.41%
$ 200,267 $ 8,481
Mar 6, 11 AM $ 199.24
+0.37%
$ 199,238 $ 8,002
Mar 6, 10 AM $ 198.51
-0.21%
$ 198,506 $ 8,541
Mar 6, 9 AM $ 198.93
+0.75%
$ 198,932 $ 12,101
Mar 6, 8 AM $ 197.45
+0.00%
$ 197,447 $ 9,920
Mar 6, 12 AM $ 203.09
+0.00%
$ 203,087 $ 10,112
Mar 5, 11 PM $ 203.09
+0.00%
$ 203,087 $ 10,487
Mar 5, 9 PM $ 195.17
+0.00%
$ 195,172 $ 10,487
Mar 5, 6 PM $ 194.01
-0.35%
$ 194,014 $ 10,166
Mar 5, 5 PM $ 194.7
+0.26%
$ 194,697 $ 9,809
Mar 5, 4 PM $ 194.18
+0.14%
$ 194,182 $ 11,449
Mar 5, 3 PM $ 193.71
-3.31%
$ 193,707 $ 11,523
Mar 5, 2 PM $ 193.29
+0.00%
$ 193,292 $ 9,325
Mar 5, 1 PM $ 193.02
+0.00%
$ 193,024 $ 8,917
Mar 5, 12 PM $ 193.13
+0.00%
$ 193,133 $ 9,031
Mar 5, 9 AM $ 193.29
+0.00%
$ 193,292 $ 6,137
Mar 5, 8 AM $ 193.76
+0.00%
$ 193,757 $ 7,033
Mar 5, 7 AM $ 193.76
+0.17%
$ 193,757 $ 6,016
Mar 5, 5 AM $ 192.83
+0.00%
$ 192,827 $ 6,255
Mar 5, 4 AM $ 192.57
+0.00%
$ 192,569 $ 6,374
Mar 5, 3 AM $ 192.49
+0.00%
$ 192,490 $ 6,336
Mar 4, 10 PM $ 185.91
+0.00%
$ 185,910 $ 6,031
Mar 4, 8 PM $ 191.69
+0.00%
$ 191,689 $ 8,548
Mar 4, 7 PM $ 186.12
+0.36%
$ 186,118 $ 8,822
Mar 4, 6 PM $ 185.38
-0.28%
$ 185,376 $ 8,729
Mar 4, 5 PM $ 186.01
+0.15%
$ 186,009 $ 9,209
Mar 4, 1 PM $ 188.8
+0.00%
$ 188,799 $ 6,842
Mar 4, 12 PM $ 188.8
+0.00%
$ 188,799 $ 6,944
Mar 4, 9 AM $ 189.96
-0.02%
$ 189,957 $ 7,193
Mar 4, 8 AM $ 189.73
-0.22%
$ 189,730 $ 6,999
Mar 4, 7 AM $ 188.54
+0.00%
$ 188,542 $ 6,637
Mar 4, 5 AM $ 187.81
-0.26%
$ 187,810 $ 7,135
Mar 4, 2 AM $ 188.84
-3.37%
$ 188,839 $ 8,171
Mar 3, 10 PM $ 187
+0.00%
$ 186,999 $ 8,440
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