Chevron xStock Historical Data

CVXX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 29, 8 AM $ 190.71
+0.98%
$ 190,708 $ 1,850
Apr 29, 7 AM $ 188.7
+0.00%
$ 188,702 $ 1,539
Apr 29, 6 AM $ 188.06
+0.00%
$ 188,062 $ 1,253
Apr 28, 7 PM $ 187.96
+0.00%
$ 187,964 $ 985
Apr 28, 5 PM $ 188.83
-0.22%
$ 188,830 $ 978
Apr 28, 4 PM $ 189.29
+0.00%
$ 189,292 $ 886
Apr 28, 3 PM $ 189.29
+0.00%
$ 189,292 $ 875
Apr 28, 2 PM $ 187.91
+0.00%
$ 187,905 $ 456
Apr 28, 11 AM $ 187.91
+0.61%
$ 187,905 $ 586
Apr 28, 9 AM $ 186.77
+0.00%
$ 186,774 $ 333
Apr 28, 8 AM $ 186.77
+0.00%
$ 186,774 $ 333
Apr 28, 6 AM $ 185.85
+0.00%
$ 185,850 $ 818
Apr 28, 5 AM $ 185.35
+0.00%
$ 185,348 $ 806
Apr 28, 1 AM $ 184.9
+0.00%
$ 184,896 $ 768
Apr 27, 5 PM $ 184.2
+0.00%
$ 184,198 $ 747
Apr 27, 4 PM $ 187.72
+0.00%
$ 187,718 $ 747
Apr 27, 1 PM $ 187.72
+0.00%
$ 187,718 $ 653
Apr 27, 8 AM $ 185.87
+0.00%
$ 185,870 $ 572
Apr 27, 4 AM $ 185.85
-0.05%
$ 185,850 $ 90
Apr 24, 9 PM $ 184.08
+0.00%
$ 184,080 $ 686
Apr 24, 1 PM $ 185.38
+0.00%
$ 185,378 $ 380
Apr 24, 11 AM $ 188.09
+0.00%
$ 188,092 $ 310
Apr 24, 10 AM $ 188.09
+0.00%
$ 188,092 $ 310
Apr 24, 9 AM $ 188.09
+0.80%
$ 188,092 $ 310
Apr 24, 8 AM $ 186.61
+0.00%
$ 186,607 $ 498
Apr 24, 4 AM $ 186.61
+0.00%
$ 186,607 $ 780
Apr 24, 3 AM $ 187.87
+0.00%
$ 187,866 $ 780
Apr 23, 1 PM $ 187.91
+0.00%
$ 187,905 $ 753
Apr 23, 9 AM $ 187.91
+0.25%
$ 187,905 $ 1,059
Apr 23, 8 AM $ 187.75
+0.00%
$ 187,748 $ 989
Apr 23, 7 AM $ 187.75
+0.00%
$ 187,748 $ 929
Apr 23, 6 AM $ 187.75
+0.00%
$ 187,748 $ 929
Apr 22, 8 PM $ 187.32
+0.00%
$ 187,315 $ 586
Apr 22, 4 PM $ 187.27
+0.00%
$ 187,266 $ 690
Apr 22, 2 PM $ 185.25
+0.00%
$ 185,250 $ 690
Apr 22, 1 PM $ 185.25
+0.00%
$ 185,250 $ 597
Apr 22, 12 PM $ 185.28
+0.00%
$ 185,280 $ 653
Apr 22, 11 AM $ 185.28
-0.54%
$ 185,280 $ 492
Apr 22, 10 AM $ 186.28
+0.00%
$ 186,283 $ 383
Apr 22, 9 AM $ 186.28
+0.00%
$ 186,283 $ 462
Apr 22, 7 AM $ 184.61
+0.00%
$ 184,611 $ 412
Apr 22, 6 AM $ 184.61
+0.00%
$ 184,611 $ 412
Apr 22, 4 AM $ 184.61
-0.56%
$ 184,611 $ 445
Apr 22, 3 AM $ 185.64
+0.00%
$ 185,643 $ 530
Apr 21, 2 PM $ 183.01
-0.11%
$ 183,008 $ 1,073
Apr 21, 12 PM $ 183.15
+0.00%
$ 183,146 $ 1,087
Apr 21, 10 AM $ 184.1
+0.00%
$ -- $ 4,426
Apr 21, 9 AM $ 184.1
+0.65%
$ 184,099 $ 4,672
Apr 21, 7 AM $ 183.42
+0.00%
$ 183,421 $ 4,598
Apr 21, 6 AM $ 183.42
+0.00%
$ 183,421 $ 4,782