Last: | $156.29 |
---|---|
Change Percent: | -0.27% |
Open: | $156.72 |
Close: | $156.72 |
High: | $157.18 |
Low: | $155.46 |
Volume: | 734,986 |
Last Trade Date Time: | 05/16/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$156.29 | $156.72 | $156.72 | $157.18 | $155.46 | 734,986 | 05-16-2024 |
$156.72 | $158.05 | $156.72 | $158.1 | $154.8475 | 2,413,349 | 05-15-2024 |
$158.48 | $159.65 | $158.48 | $160.63 | $157.975 | 1,781,442 | 05-14-2024 |
$159.61 | $161.12 | $159.61 | $161.22 | $158.34 | 2,475,479 | 05-13-2024 |
$160.4 | $160.97 | $160.4 | $160.97 | $158.81 | 1,378,557 | 05-10-2024 |
$159.95 | $157.93 | $159.95 | $160 | $157.74 | 1,841,386 | 05-09-2024 |
$157.66 | $157.74 | $157.66 | $158.34 | $156.56 | 2,400,579 | 05-08-2024 |
$158.49 | $160 | $158.49 | $160.15 | $158.45 | 2,463,996 | 05-07-2024 |
$159.4 | $160 | $159.4 | $161.44 | $158.95 | 3,501,520 | 05-06-2024 |
$158.86 | $158.08 | $158.86 | $158.92 | $154.87 | 6,029,703 | 05-03-2024 |
$158.56 | $158.03 | $158.56 | $160.31 | $157.66 | 5,170,489 | 05-02-2024 |
$156.77 | $156.83 | $156.77 | $158.95 | $154.86 | 4,859,068 | 05-01-2024 |
$157.49 | $163.13 | $157.49 | $163.13 | $157.37 | 1,668,192 | 04-30-2024 |
$163.13 | $162.09 | $163.13 | $163.98 | $161.5801 | 1,850,508 | 04-29-2024 |
$162.53 | $160.37 | $162.53 | $163.11 | $159.03 | 1,933,066 | 04-26-2024 |
$161.45 | $160 | $161.45 | $161.969 | $158.41 | 2,413,783 | 04-25-2024 |
$159.13 | $156.13 | $159.13 | $159.22 | $155.98 | 2,334,901 | 04-24-2024 |
$156.94 | $155.99 | $156.94 | $157.47 | $155.07 | 2,446,711 | 04-23-2024 |
$156.23 | $153.68 | $156.23 | $157.25 | $151.9075 | 1,810,799 | 04-22-2024 |
$154.35 | $152.18 | $154.35 | $154.71 | $152.18 | 2,551,024 | 04-19-2024 |
News, Short Squeeze, Breakout and More Instantly...
Chevron Corp. (NYSE:CVX) is set to sell its remaining oil and gas assets in the UK North Sea, concluding its 55-year presence in the region. The U....
2024-05-16 10:47:03 ET Fastenal Co. (FAST) FAST is trading DOWN for the last 4 days, and it at trading at $66.43 with volume of 3,609,109 and a one day change of $-0.32 (-0.47%). Fastenal Co. has a 52-week low of 52.86 and a 52-week high of $79.04. The business's 50-day moving avera...
Former Secretary of State Hillary Clinton has accused ex-President Donald Trump of attempting to bribe fossil fuel CEOs to overturn President Joe B...