Chevron xStock Historical Data

CVXX Page 3
Download
Date Close Price change Market cap Trading volume
Jun 2, 9 AM $ 184.32
+0.00%
$ 184,315 $ 99,211
Jun 2, 8 AM $ 184.32
-2.59%
$ 184,315 $ 99,384
Jun 2, 7 AM $ 189.21
+0.00%
$ 189,211 $ 102,022
Jun 2, 5 AM $ 189.15
+0.08%
$ 189,152 $ 102,022
Jun 1, 10 PM $ 189
-0.53%
$ 188,996 $ 91,135
Jun 1, 3 PM $ 188
+0.78%
$ 187,999 $ 13,727
Jun 1, 2 PM $ 185.47
+0.00%
$ 185,468 $ 2,359
Jun 1, 1 PM $ 183.85
+0.00%
$ 183,846 $ 2,334
Jun 1, 10 AM $ 183.85
+0.27%
$ 183,846 $ 2,189
May 29, 8 AM $ 182.43
+0.28%
$ 182,429 $ 1,168
May 29, 7 AM $ 181.91
+0.00%
$ 181,911 $ 1,154
May 29, 6 AM $ 181.91
+0.00%
$ 181,911 $ 1,154
May 29, 5 AM $ 181.91
+0.00%
$ 181,911 $ 1,154
May 28, 12 PM $ 184.46
+0.00%
$ 184,462 $ 3,345
May 28, 11 AM $ 184.46
+0.00%
$ 184,462 $ 2,254
May 28, 10 AM $ 186.06
+0.00%
$ 186,064 $ 2,233
May 28, 9 AM $ 186.06
+0.00%
$ 186,064 $ 2,233
May 28, 8 AM $ 186.06
+0.00%
$ 186,064 $ 2,263
May 28, 5 AM $ 186.06
+0.00%
$ 186,064 $ 2,263
May 27, 1 PM $ 183.93
+0.00%
$ 183,934 $ 262
May 27, 12 PM $ 183.93
+0.00%
$ 183,934 $ 262
May 27, 8 AM $ 183.93
+0.00%
$ 183,934 $ 304
May 27, 2 AM $ 185.76
+0.00%
$ 185,761 $ 54
May 27, 1 AM $ 185.76
+0.00%
$ 185,761 $ 54
May 26, 10 AM $ 189.91
+0.04%
$ 189,914 $ 295
May 26, 8 AM $ 189.3
+0.00%
$ 189,299 $ 290
May 26, 1 AM $ 189.33
+0.00%
$ 189,328 $ 249
May 22, 2 PM $ 188.4
+0.00%
$ 188,400 $ 36,992
May 22, 1 PM $ 188.26
-1.79%
$ 188,263 $ 36,504
May 22, 12 PM $ 191.69
+0.00%
$ 191,693 $ 1,679
May 22, 11 AM $ 191.69
+0.15%
$ 191,693 $ 1,679
May 22, 10 AM $ 191.41
+0.00%
$ 191,409 $ 1,613
May 22, 9 AM $ 191.41
+0.00%
$ 191,409 $ 1,771
May 21, 7 PM $ 190.11
+0.00%
$ 190,110 $ 1,867
May 21, 4 PM $ 191.71
+0.00%
$ 191,712 $ 347
May 21, 3 PM $ 191.96
+0.00%
$ 191,957 $ 290
May 21, 11 AM $ 190.42
+0.00%
$ 190,422 $ 459
May 21, 10 AM $ 190.42
+0.00%
$ 190,422 $ 446
May 21, 9 AM $ 190.5
+0.00%
$ 190,501 $ 446
May 21, 8 AM $ 190.5
-0.78%
$ 190,501 $ 289
May 21, 7 AM $ 191.01
+0.00%
$ 191,009 $ 238
May 21, 3 AM $ 191.01
+0.00%
$ 191,009 $ 752
May 21, 1 AM $ 191.01
+0.00%
$ 191,009 $ 769
May 20, 7 PM $ 193.04
+0.00%
$ 193,041 $ 1,012
May 20, 3 PM $ 193.44
-0.55%
$ 193,442 $ 995
May 20, 1 PM $ 195.66
+0.00%
$ 195,660 $ 895
May 20, 10 AM $ 196.58
+0.00%
$ 196,579 $ 1,157
May 20, 9 AM $ 196.58
+0.00%
$ 196,579 $ 1,157
May 20, 4 AM $ 196.66
-0.62%
$ 196,657 $ 1,037
May 20, 3 AM $ 194.22
+0.00%
$ 194,224 $ 628