Chevron xStock Historical Data

CVXX Page 9
Download
Date Close Price change Market cap Trading volume
Apr 14, 10 AM $ 190.22
-0.10%
$ 190,216 $ 3,319
Apr 14, 9 AM $ 190.58
+0.00%
$ 190,580 $ 2,917
Apr 14, 8 AM $ 191.27
-0.02%
$ 191,268 $ 3,094
Apr 14, 4 AM $ 191.62
+0.48%
$ 191,622 $ 2,588
Apr 14, 3 AM $ 190.7
+0.00%
$ 190,698 $ 2,456
Apr 13, 8 PM $ 191.51
+0.00%
$ 191,514 $ 2,554
Apr 13, 7 PM $ 191.31
+0.00%
$ 191,308 $ 2,492
Apr 13, 6 PM $ 190.55
-0.06%
$ 190,550 $ 2,407
Apr 13, 5 PM $ 191.07
+0.00%
$ 191,072 $ 2,264
Apr 13, 4 PM $ 192
+0.49%
$ 191,996 $ 2,152
Apr 13, 3 PM $ 190.04
+0.00%
$ 190,039 $ 1,881
Apr 13, 2 PM $ 190.5
-0.79%
$ 190,501 $ 1,790
Apr 13, 1 PM $ 192.02
+0.00%
$ 192,016 $ 1,486
Apr 13, 12 PM $ 193.06
+0.00%
$ 193,058 $ 1,486
Apr 13, 10 AM $ 193.06
+0.00%
$ 193,058 $ 1,163
Apr 13, 9 AM $ 193.06
+0.00%
$ 193,058 $ 1,163
Apr 13, 8 AM $ 192.31
+0.00%
$ 192,311 $ 1,163
Apr 11, 12 PM $ 197.95
+0.50%
$ 197,945 $ 0
Apr 11, 10 AM $ 196.63
+0.46%
$ 196,634 $ 0
Apr 11, 2 AM $ 196.36
+0.00%
$ 196,355 $ 2,696
Apr 10, 6 PM $ 187.66
+0.00%
$ 187,659 $ 2,652
Apr 10, 5 PM $ 187.66
+0.00%
$ 187,659 $ 2,625
Apr 10, 3 PM $ 187.24
+0.09%
$ 187,236 $ 2,471
Apr 10, 2 PM $ 187.48
-0.02%
$ 187,482 $ 2,366
Apr 10, 12 PM $ 190.1
+0.00%
$ 190,098 $ 2,107
Apr 10, 11 AM $ 190.1
+0.00%
$ 190,098 $ 2,071
Apr 10, 10 AM $ 191.02
+0.20%
$ 191,022 $ 2,071
Apr 10, 9 AM $ 191.5
+0.16%
$ 191,504 $ 1,474
Apr 10, 8 AM $ 191.19
+0.91%
$ 191,190 $ 1,256
Apr 10, 6 AM $ 189.46
-0.16%
$ 189,459 $ 971
Apr 10, 5 AM $ 189.74
+0.24%
$ 189,744 $ 990
Apr 9, 11 PM $ 183.77
+0.00%
$ 183,765 $ 650
Apr 9, 8 PM $ 184.19
+0.00%
$ 184,188 $ 2,299
Apr 9, 6 PM $ 184.19
+0.00%
$ 184,188 $ 2,346
Apr 9, 9 AM $ 201.51
+0.00%
$ 201,505 $ 14,519
Apr 9, 8 AM $ 193.38
+0.00%
$ 193,383 $ 14,584
Apr 9, 7 AM $ 193.38
+0.00%
$ 193,383 $ 14,156
Apr 9, 6 AM $ 193.38
+0.51%
$ 193,383 $ 14,320
Apr 9, 3 AM $ 192.4
+0.00%
$ 192,399 $ 17,188
Apr 9, 2 AM $ 192.4
+0.00%
$ 192,399 $ 17,322
Apr 8, 9 PM $ 185.88
-2.25%
$ 185,879 $ 19,002
Apr 8, 6 PM $ 190.11
+0.00%
$ 190,108 $ 16,429
Apr 8, 5 PM $ 190.11
+0.00%
$ 190,108 $ 16,486
Apr 8, 4 PM $ 190.82
+0.00%
$ 190,816 $ 16,504
Apr 8, 3 PM $ 190.67
+0.00%
$ 190,668 $ 17,343
Apr 8, 2 PM $ 189.64
-0.39%
$ 189,636 $ 15,817
Apr 8, 1 PM $ 189.32
-0.72%
$ 189,321 $ 10,106
Apr 8, 12 PM $ 190.83
-0.51%
$ 190,826 $ 7,414
Apr 8, 11 AM $ 193.03
+0.69%
$ 193,029 $ 8,007
Apr 8, 10 AM $ 191.88
+0.47%
$ 191,878 $ 7,608