Chevron xStock Historical Data

CVXX Page 4
Download
Date Close Price change Market cap Trading volume
May 20, 12 AM $ 191.56
+0.00%
$ 191,556 $ 599
May 19, 11 PM $ 191.56
+0.00%
$ 191,556 $ 326
May 19, 10 PM $ 191.56
+0.00%
$ 191,556 $ 326
May 19, 6 PM $ 191.56
+0.00%
$ 191,556 $ 6,127
May 19, 3 PM $ 198.06
+0.00%
$ 198,064 $ 6,158
May 19, 1 PM $ 188.49
-1.24%
$ 188,488 $ 7,159
May 19, 12 PM $ 190.86
+0.00%
$ 190,862 $ 6,880
May 19, 9 AM $ 193.11
+0.00%
$ 193,110 $ 6,914
May 19, 8 AM $ 193.11
+0.00%
$ 193,110 $ 6,914
May 19, 7 AM $ 193.11
+0.00%
$ 193,110 $ 7,339
May 19, 6 AM $ 193.11
+0.00%
$ 193,110 $ 7,592
May 18, 7 PM $ 194.34
-1.10%
$ 194,337 $ 7,592
May 18, 6 PM $ 196.5
+0.00%
$ 196,500 $ 4,341
May 18, 3 PM $ 193.64
+0.00%
$ 193,638 $ 1,708
May 18, 2 PM $ 195.61
+0.00%
$ 195,615 $ 1,456
May 18, 7 AM $ 190.55
+0.51%
$ 190,550 $ 664
May 18, 6 AM $ 189.59
+0.00%
$ 189,587 $ 92
May 18, 4 AM $ 189.59
+0.00%
$ 189,587 $ 92
May 15, 8 PM $ 189.59
+0.00%
$ 189,587 $ 1,450
May 15, 1 PM $ 186.63
+0.00%
$ 186,627 $ 1,462
May 15, 11 AM $ 187.3
+0.00%
$ -- $ 1,467
May 15, 10 AM $ 186.84
+0.00%
$ 186,843 $ 464
May 15, 8 AM $ 186.89
-0.42%
$ 186,892 $ 625
May 15, 7 AM $ 187.69
+0.00%
$ 187,689 $ 843
May 15, 4 AM $ 186.41
+0.74%
$ 186,410 $ 988
May 15, 2 AM $ 185.04
+0.00%
$ 185,044 $ 941
May 15, 1 AM $ 186.82
+0.00%
$ 186,823 $ 941
May 14, 10 PM $ 186.65
+0.00%
$ 186,646 $ 929
May 14, 8 PM $ 186.65
+0.00%
$ 186,646 $ 929
May 14, 5 PM $ 186.65
+0.00%
$ 186,646 $ 929
May 14, 1 PM $ 185.69
+0.00%
$ 185,693 $ 751
May 14, 11 AM $ 185.36
+0.00%
$ 185,358 $ 971
May 14, 10 AM $ 185.36
-0.33%
$ 185,358 $ 972
May 14, 8 AM $ 184.12
-0.91%
$ 184,119 $ 1,722
May 14, 7 AM $ 185.8
+0.00%
$ 185,801 $ 1,170
May 14, 6 AM $ 185.8
+0.00%
$ 185,801 $ 1,227
May 14, 3 AM $ 185.95
+0.00%
$ 185,948 $ 1,264
May 14, 2 AM $ 185.95
+0.00%
$ 185,948 $ 1,264
May 13, 11 PM $ 185.95
+0.00%
$ 185,948 $ 1,264
May 13, 10 PM $ 185.95
+0.00%
$ 185,948 $ 1,264
May 13, 5 PM $ 185.95
+0.00%
$ 185,948 $ 1,533
May 13, 4 PM $ 185.95
+0.00%
$ 185,948 $ 1,533
May 13, 3 PM $ 185.95
+0.00%
$ 185,948 $ 1,533
May 13, 2 PM $ 185.95
+0.00%
$ 185,948 $ 1,533
May 13, 11 AM $ 184.06
+0.00%
$ 184,060 $ 1,304
May 13, 10 AM $ 184.69
+0.00%
$ 184,689 $ 1,292
May 13, 9 AM $ 184.69
+0.00%
$ 184,689 $ 528
May 13, 8 AM $ 184.69
+0.00%
$ 184,689 $ 528
May 13, 7 AM $ 184.69
-0.36%
$ 184,689 $ 528
May 13, 6 AM $ 185.35
-0.04%
$ 185,348 $ 487