Chevron xStock Historical Data

CVXX Page 28
Download
Date Close Price change Market cap Trading volume
Jan 12, 2 PM $ 161.31
-1.03%
$ 161,312 $ 2,787
Jan 12, 1 PM $ 163.01
+0.01%
$ 163,014 $ 1,617
Jan 12, 12 PM $ 163.42
+0.00%
$ 163,420 $ 1,559
Jan 12, 11 AM $ 163.24
-0.02%
$ 163,242 $ 1,550
Jan 12, 10 AM $ 162.94
+0.00%
$ 162,945 $ 1,403
Jan 12, 9 AM $ 162.99
+0.05%
$ 162,994 $ 1,357
Jan 12, 8 AM $ 162.92
+0.26%
$ 162,915 $ 1,305
Jan 12, 7 AM $ 162.8
+0.52%
$ 162,796 $ 1,111
Jan 12, 6 AM $ 161.29
+0.00%
$ 161,292 $ 129
Jan 12, 5 AM $ 161.21
-0.28%
$ 161,213 $ 122
Jan 12, 4 AM $ 161.66
+0.00%
$ 161,658 $ 33
Jan 9, 8 PM $ 162.42
+0.23%
$ 162,420 $ 1,549
Jan 9, 7 PM $ 161.81
+0.09%
$ 161,807 $ 1,501
Jan 9, 3 PM $ 160.7
+0.00%
$ 160,699 $ 1,579
Jan 9, 2 PM $ 160.61
+0.00%
$ 160,610 $ 1,612
Jan 9, 1 PM $ 161.47
+0.00%
$ 161,470 $ 1,699
Jan 9, 11 AM $ 161.74
+0.00%
$ 161,738 $ 1,970
Jan 9, 10 AM $ 160.19
+0.00%
$ 160,194 $ 1,811
Jan 9, 9 AM $ 159.83
+0.19%
$ 159,828 $ 1,745
Jan 9, 8 AM $ 159.53
-0.14%
$ 159,531 $ 1,497
Jan 9, 7 AM $ 159.75
+0.00%
$ 159,749 $ 1,411
Jan 9, 6 AM $ 159.67
+0.00%
$ 159,670 $ 1,490
Jan 9, 5 AM $ 159.56
-0.15%
$ 159,561 $ 1,488
Jan 9, 4 AM $ 160
+0.06%
$ 159,996 $ 1,344
Jan 8, 11 PM $ 159.55
+0.03%
$ 159,501 $ 1,559
Jan 8, 7 PM $ 159.73
+0.00%
$ 159,729 $ 1,908
Jan 8, 6 PM $ 158.13
+0.00%
$ 158,126 $ 2,128
Jan 8, 5 PM $ 157.53
+0.23%
$ 157,532 $ 2,095
Jan 8, 4 PM $ 157.32
+0.00%
$ 157,325 $ 2,039
Jan 8, 3 PM $ 156.96
+0.49%
$ 156,958 $ 1,885
Jan 8, 2 PM $ 156.38
+0.00%
$ 156,385 $ 8,711
Jan 8, 1 PM $ 156.38
+0.00%
$ 156,385 $ 9,457
Jan 8, 12 PM $ 156.06
-0.03%
$ 156,058 $ 9,697
Jan 8, 8 AM $ 156.32
+0.23%
$ 156,315 $ 12,831
Jan 8, 7 AM $ 156.3
+0.00%
$ 156,296 $ 12,809
Jan 8, 6 AM $ 156.35
+0.00%
$ 156,355 $ 12,892
Jan 8, 5 AM $ 156.7
+0.00%
$ 156,701 $ 12,849
Jan 8, 3 AM $ 156.2
+0.00%
$ 156,197 $ 13,205
Jan 7, 11 PM $ 155.31
+0.00%
$ 155,306 $ 12,942
Jan 7, 9 PM $ 155.26
+0.00%
$ 155,257 $ 13,002
Jan 7, 8 PM $ 155.27
+0.00%
$ 155,267 $ 12,581
Jan 7, 6 PM $ 155.9
+0.00%
$ 155,900 $ 13,088
Jan 7, 4 PM $ 155.93
+0.00%
$ -- $ 14,016
Jan 7, 3 PM $ 155.68
-0.08%
$ 155,682 $ 13,907
Jan 7, 2 PM $ 156.13
-1.65%
$ 156,127 $ 8,543
Jan 7, 1 PM $ 158
+0.00%
$ 157,997 $ 8,160
Jan 7, 12 PM $ 157.86
+0.00%
$ 157,859 $ 8,050
Jan 7, 11 AM $ 157.6
+0.00%
$ 157,602 $ 11,210
Jan 7, 10 AM $ 157.5
+0.00%
$ 157,503 $ 8,240
Jan 7, 9 AM $ 157.6
+0.04%
$ 157,602 $ 8,402