Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.91 52.62 49.10 49.53 6,280,754 -1.67(-3.26%)
Jan 28, 2021 52.27 53.14 50.16 51.20 4,968,644 -0.35(-0.68%)
Jan 27, 2021 50.47 53.15 49.91 51.55 5,404,445 +0.51(+1.00%)
Jan 26, 2021 52.65 53.20 51.04 51.04 3,581,209 -1.11(-2.12%)
Jan 25, 2021 51.56 52.38 50.78 52.14 3,523,732 -0.04(-0.07%)
Jan 22, 2021 50.56 52.35 50.20 52.18 3,418,035 +0.52(+1.00%)
Jan 21, 2021 52.45 53.09 51.35 51.66 3,512,634 -1.50(-2.82%)
Jan 20, 2021 53.11 54.41 52.23 53.16 3,671,195 +0.03(+0.05%)
Jan 19, 2021 51.78 53.50 51.55 53.14 4,489,860 +1.97(+3.84%)
Jan 15, 2021 52.28 52.35 50.20 51.17 4,227,540 -1.73(-3.27%)
Jan 14, 2021 50.99 53.55 50.96 52.90 5,079,423 +2.26(+4.45%)
Jan 13, 2021 52.09 52.15 50.41 50.64 5,048,326 -1.59(-3.04%)
Jan 12, 2021 51.98 52.49 51.36 52.23 4,137,720 +0.76(+1.48%)
Jan 11, 2021 49.42 51.95 48.88 51.47 3,287,430 +0.82(+1.61%)
Jan 08, 2021 52.83 52.83 50.28 50.65 4,458,827 -1.72(-3.28%)
Jan 07, 2021 51.85 52.67 51.16 52.37 3,461,622 +0.94(+1.83%)
Jan 06, 2021 51.49 52.18 50.24 51.43 6,373,849 +1.12(+2.23%)
Jan 05, 2021 49.28 51.72 49.22 50.31 4,493,082 +1.40(+2.85%)
Jan 04, 2021 50.06 50.63 48.08 48.91 3,448,279 -0.74(-1.48%)
Dec 31, 2020 49.65 49.65 49.65 3,109,834 -0.13(-0.26%)
Dec 30, 2020 48.81 49.90 48.62 49.78 3,109,834 +1.11(+2.29%)
Dec 29, 2020 48.63 49.05 47.86 48.67 2,815,137 +0.32(+0.65%)
Dec 28, 2020 49.35 49.96 48.17 48.35 2,790,700 -0.52(-1.06%)
Dec 24, 2020 48.75 48.93 47.89 48.87 1,540,280 -0.10(-0.20%)
Dec 23, 2020 47.62 49.12 47.48 48.97 3,739,069 +1.83(+3.89%)
Dec 22, 2020 47.08 48.05 47.00 47.13 5,235,133 -0.31(-0.65%)
Dec 21, 2020 46.04 48.32 45.55 47.44 6,086,441 -0.63(-1.31%)
Dec 18, 2020 49.16 49.43 47.69 48.07 12,143,711 -1.38(-2.79%)
Dec 17, 2020 50.35 50.42 48.98 49.45 5,375,369 -0.51(-1.02%)
Dec 16, 2020 50.06 50.79 49.41 49.96 5,713,317 -0.49(-0.97%)
Dec 15, 2020 50.18 51.20 49.30 50.45 4,015,164 +0.96(+1.93%)
Dec 14, 2020 52.59 52.71 49.36 49.49 4,564,750 -2.32(-4.47%)
Dec 11, 2020 53.17 53.17 51.15 51.81 4,293,736 -0.74(-1.40%)
Dec 10, 2020 51.10 53.95 51.09 52.55 4,410,972 +0.94(+1.82%)
Dec 09, 2020 52.66 53.82 50.66 51.61 4,993,926 -0.16(-0.31%)
Dec 08, 2020 51.35 52.74 51.21 51.77 5,170,463 -0.42(-0.81%)
Dec 07, 2020 53.24 53.43 51.85 52.19 5,308,062 -1.59(-2.95%)
Dec 04, 2020 51.93 54.13 51.84 53.78 5,932,570 +2.95(+5.80%)
Dec 03, 2020 51.09 51.92 50.09 50.83 4,570,083 -0.14(-0.28%)
Dec 02, 2020 47.12 51.05 47.00 50.97 6,006,316 +3.23(+6.77%)
Dec 01, 2020 48.19 48.98 47.63 47.74 4,736,299 +0.54(+1.15%)
Nov 30, 2020 48.89 49.49 47.14 47.19 6,235,584 -2.50(-5.03%)
Nov 27, 2020 49.09 50.20 48.98 49.70 1,999,436 +0.17(+0.34%)
Nov 25, 2020 50.40 50.72 49.47 49.53 4,981,559 -1.81(-3.52%)
Nov 24, 2020 51.02 52.59 49.84 51.34 9,926,022 +2.11(+4.28%)
Nov 23, 2020 45.46 49.30 45.29 49.23 8,395,769 +4.63(+10.37%)
Nov 20, 2020 44.90 45.52 44.21 44.60 3,419,175 -0.34(-0.76%)
Nov 19, 2020 43.75 45.16 43.36 44.95 5,427,846 -0.04(-0.08%)
Nov 18, 2020 47.90 48.01 44.97 44.98 6,335,079 -2.55(-5.36%)
Nov 17, 2020 46.45 47.65 45.62 47.53 6,802,382 -0.47(-0.99%)
Nov 16, 2020 48.29 48.29 45.23 48.00 10,464,653 +4.10(+9.33%)
Nov 13, 2020 41.27 44.31 41.22 43.91 6,633,602 +3.14(+7.70%)
Nov 12, 2020 42.02 43.10 40.49 40.77 6,673,819 -2.16(-5.04%)
Nov 11, 2020 43.29 43.83 42.31 42.93 7,329,131 -0.15(-0.34%)
Nov 10, 2020 43.97 44.03 41.39 43.08 10,220,106 -0.10(-0.24%)
Nov 09, 2020 39.15 43.90 38.71 43.18 22,272,198 +10.27(+31.20%)
Nov 06, 2020 34.02 34.40 32.74 32.91 5,078,246 -1.17(-3.44%)
Nov 05, 2020 33.69 34.72 33.54 34.08 5,444,255 +0.48(+1.44%)
Nov 04, 2020 34.06 34.58 32.66 33.60 5,384,155 -0.44(-1.29%)
Nov 03, 2020 34.99 35.08 33.59 34.04 4,631,085 -0.36(-1.05%)
Nov 02, 2020 33.93 34.75 33.15 34.40 5,404,618 +1.11(+3.34%)
Oct 30, 2020 32.08 33.33 31.83 33.29 7,597,364 +0.93(+2.88%)
Oct 29, 2020 30.86 32.53 30.56 32.36 5,877,801 +1.16(+3.70%)
Oct 28, 2020 31.99 32.48 31.03 31.20 7,350,753 -1.78(-5.41%)
Oct 27, 2020 33.73 34.02 32.96 32.99 5,667,311 -1.10(-3.24%)
Oct 26, 2020 35.54 35.61 33.81 34.09 5,684,778 -2.10(-5.79%)
Oct 23, 2020 35.94 37.44 35.34 36.19 7,210,467 +0.59(+1.67%)
Oct 22, 2020 34.64 35.69 33.13 35.59 7,614,729 +0.64(+1.83%)
Oct 21, 2020 34.72 35.82 34.27 34.96 6,484,706 -0.14(-0.39%)
Oct 20, 2020 34.27 35.46 34.22 35.09 4,778,928 +1.22(+3.59%)
Oct 19, 2020 34.85 34.89 33.76 33.88 5,899,428 -0.80(-2.31%)
Oct 16, 2020 35.84 35.91 34.63 34.68 6,402,230 -1.16(-3.22%)
Oct 15, 2020 35.27 35.97 34.30 35.84 6,585,562 -0.13(-0.36%)
Oct 14, 2020 35.75 36.75 35.74 35.96 4,283,101 +0.24(+0.68%)
Oct 13, 2020 36.78 36.98 35.70 35.72 4,510,152 -1.43(-3.85%)
Oct 12, 2020 37.30 37.50 36.40 37.15 4,329,895 -0.47(-1.26%)
Oct 09, 2020 38.59 38.70 37.21 37.63 6,515,654 -0.62(-1.62%)
Oct 08, 2020 36.77 38.27 36.44 38.25 3,770,772 +1.73(+4.75%)
Oct 07, 2020 36.65 36.96 36.09 36.52 4,916,827 +0.02(+0.05%)
Oct 06, 2020 37.83 38.21 36.29 36.50 5,160,386 -0.64(-1.72%)
Oct 05, 2020 35.74 37.18 35.57 37.14 5,921,735 +2.02(+5.75%)
Oct 02, 2020 33.83 35.56 33.52 35.12 8,109,166 +0.39(+1.12%)
Oct 01, 2020 35.89 36.21 34.25 34.73 12,298,670 -2.62(-7.02%)
Sep 30, 2020 37.57 38.28 37.02 37.35 5,517,084 -0.08(-0.21%)
Sep 29, 2020 38.72 38.79 37.17 37.43 5,085,755 -1.22(-3.15%)
Sep 28, 2020 38.65 39.29 38.48 38.65 3,766,947 +0.78(+2.05%)
Sep 25, 2020 37.87 38.10 37.09 37.87 5,435,917 -0.57(-1.48%)
Sep 24, 2020 37.99 39.28 37.02 38.44 4,428,033 +0.06(+0.16%)
Sep 23, 2020 40.91 40.91 38.34 38.38 5,365,640 -2.51(-6.14%)
Sep 22, 2020 40.74 41.34 40.53 40.89 5,563,885 +0.05(+0.13%)
Sep 21, 2020 40.68 41.30 39.92 40.84 7,146,982 -1.16(-2.77%)
Sep 18, 2020 41.85 42.34 41.20 42.00 9,510,390 -0.25(-0.59%)
Sep 17, 2020 41.43 42.28 41.25 42.25 7,693,260 -0.09(-0.20%)
Sep 16, 2020 40.58 43.15 40.15 42.34 7,187,137 +2.19(+5.46%)
Sep 15, 2020 41.13 41.53 40.13 40.15 4,136,699 -0.82(-2.00%)
Sep 14, 2020 40.23 41.46 40.13 40.97 6,874,738 +0.97(+2.41%)
Sep 11, 2020 39.31 40.34 38.92 40.00 4,603,672 +0.66(+1.67%)
Sep 10, 2020 41.28 41.44 39.13 39.34 5,648,899 -1.83(-4.44%)
Sep 09, 2020 42.41 42.66 40.82 41.17 5,207,992 -0.84(-2.01%)
Sep 08, 2020 43.54 43.97 41.97 42.02 5,234,145 -2.15(-4.86%)
Sep 04, 2020 45.49 45.80 43.68 44.16 4,291,580 -0.96(-2.12%)
Sep 03, 2020 45.69 46.98 44.54 45.12 4,202,827 -0.50(-1.10%)
Sep 02, 2020 45.35 46.03 44.75 45.62 4,590,859 +0.38(+0.84%)
Sep 01, 2020 45.08 46.05 44.48 45.24 3,709,607 -0.10(-0.23%)
Aug 31, 2020 47.52 47.64 45.29 45.35 5,203,163 -1.98(-4.19%)
Aug 28, 2020 46.25 47.44 46.25 47.33 4,413,703 +1.25(+2.71%)
Aug 27, 2020 46.41 46.51 45.12 46.08 4,005,655 -0.22(-0.48%)
Aug 26, 2020 46.69 47.13 45.92 46.30 4,711,057 -0.47(-1.01%)
Aug 25, 2020 47.55 48.12 46.30 46.78 3,919,084 -0.64(-1.35%)
Aug 24, 2020 45.76 47.58 45.51 47.41 3,736,329 +2.04(+4.50%)
Aug 21, 2020 45.32 45.90 44.87 45.37 3,405,986 -0.07(-0.15%)
Aug 20, 2020 46.29 46.52 44.82 45.44 4,396,897 -1.35(-2.88%)
Aug 19, 2020 46.84 47.41 46.27 46.79 3,514,879 -0.41(-0.88%)
Aug 18, 2020 47.64 48.10 47.10 47.20 2,977,634 -0.74(-1.55%)
Aug 17, 2020 46.87 48.44 46.71 47.94 5,028,502 +0.98(+2.09%)
Aug 14, 2020 45.57 47.01 45.40 46.96 4,283,694 +1.09(+2.39%)
Aug 13, 2020 46.84 47.37 45.79 45.86 3,955,958 -1.66(-3.50%)
Aug 12, 2020 47.12 47.55 46.13 47.53 3,641,373 +1.27(+2.74%)
Aug 11, 2020 47.45 48.05 46.09 46.26 5,463,165 +0.09(+0.19%)
Aug 10, 2020 45.70 46.36 45.17 46.17 6,567,959 +0.77(+1.69%)
Aug 07, 2020 44.16 45.58 43.74 45.41 3,839,041 +1.02(+2.29%)
Aug 06, 2020 44.28 45.68 44.06 44.39 4,551,420 -0.12(-0.27%)
Aug 05, 2020 46.80 46.89 44.22 44.51 6,136,214 -1.45(-3.15%)
Aug 04, 2020 46.29 46.50 44.78 45.96 6,613,997 -0.53(-1.13%)
Aug 03, 2020 47.62 47.99 46.20 46.48 6,259,259 -1.16(-2.43%)
Jul 31, 2020 47.05 47.83 46.66 47.64 6,046,726 -0.08(-0.18%)
Jul 30, 2020 47.81 48.60 46.09 47.72 7,385,601 -2.85(-5.63%)
Jul 29, 2020 48.80 50.63 48.41 50.57 5,321,522 +2.37(+4.92%)
Jul 28, 2020 48.82 49.60 47.88 48.20 4,303,025 -0.97(-1.96%)
Jul 27, 2020 48.97 49.26 48.13 49.16 3,161,421 +0.04(+0.09%)
Jul 24, 2020 48.90 49.77 48.68 49.12 3,515,620 +0.26(+0.54%)
Jul 23, 2020 47.84 48.98 47.77 48.86 4,221,019 +0.51(+1.05%)
Jul 22, 2020 47.92 49.09 47.46 48.35 3,234,754 -0.43(-0.89%)
Jul 21, 2020 46.85 49.09 46.61 48.78 4,781,611 +2.75(+5.98%)
Jul 20, 2020 46.89 47.56 45.97 46.03 2,748,246 -0.97(-2.06%)
Jul 17, 2020 48.27 49.07 46.87 47.00 3,652,539 -0.94(-1.96%)
Jul 16, 2020 47.99 49.00 47.24 47.94 2,986,968 -0.55(-1.14%)
Jul 15, 2020 47.65 48.67 47.01 48.49 4,651,641 +2.40(+5.20%)
Jul 14, 2020 44.65 46.18 44.36 46.09 5,508,525 +0.99(+2.20%)
Jul 13, 2020 45.89 46.21 44.49 45.10 5,081,912 -0.36(-0.78%)
Jul 10, 2020 42.55 45.46 42.50 45.45 6,114,949 +2.91(+6.83%)
Jul 09, 2020 44.72 44.75 42.25 42.55 8,168,476 -2.34(-5.21%)
Jul 08, 2020 44.72 45.86 44.16 44.89 6,538,437 -0.12(-0.26%)
Jul 07, 2020 47.02 47.05 44.91 45.00 7,160,872 -2.84(-5.93%)
Jul 06, 2020 48.72 48.97 46.72 47.84 4,244,313 +0.11(+0.23%)
Jul 02, 2020 48.79 49.38 47.57 47.73 4,525,985 -0.08(-0.18%)
Jul 01, 2020 50.16 51.09 47.76 47.82 3,742,900 -2.02(-4.05%)
Jun 30, 2020 47.73 50.07 47.25 49.83 6,046,421 +1.58(+3.28%)
Jun 29, 2020 48.04 49.30 47.50 48.25 4,293,186 +0.53(+1.12%)
Jun 26, 2020 48.33 48.53 47.16 47.72 5,727,328 -0.81(-1.68%)
Jun 25, 2020 48.50 49.52 47.94 48.53 5,767,066 -0.63(-1.28%)
Jun 24, 2020 51.99 52.17 48.54 49.16 6,712,669 -3.92(-7.39%)
Jun 23, 2020 53.71 54.01 52.95 53.08 3,102,430 -0.01(-0.02%)
Jun 22, 2020 52.89 53.37 52.07 53.09 3,703,533 -0.42(-0.79%)
Jun 19, 2020 55.93 56.65 53.39 53.51 11,260,137 -1.25(-2.27%)
Jun 18, 2020 52.27 55.37 51.97 54.76 4,505,641 +1.96(+3.71%)
Jun 17, 2020 55.78 55.78 52.78 52.80 5,486,759 -3.25(-5.80%)
Jun 16, 2020 56.50 57.42 54.57 56.05 4,777,672 +2.18(+4.04%)
Jun 15, 2020 51.57 54.20 50.46 53.87 5,870,104 -0.17(-0.31%)
Jun 12, 2020 54.13 54.77 52.24 54.04 4,219,925 +2.63(+5.13%)
Jun 11, 2020 54.69 56.36 51.07 51.41 7,332,522 -7.09(-12.12%)
Jun 10, 2020 60.68 61.30 58.19 58.50 5,393,933 -1.88(-3.11%)
Jun 09, 2020 61.97 62.43 60.18 60.38 5,784,070 -3.69(-5.75%)
Jun 08, 2020 64.39 65.33 62.88 64.07 5,188,652 +0.83(+1.31%)
Jun 05, 2020 61.92 64.18 61.90 63.24 6,728,958 +3.89(+6.55%)
Jun 04, 2020 58.98 59.81 58.59 59.35 4,003,274 -0.42(-0.69%)
Jun 03, 2020 58.67 60.09 58.16 59.76 5,857,429 +1.99(+3.45%)
Jun 02, 2020 56.99 58.20 56.36 57.77 5,162,000 +1.36(+2.42%)
Jun 01, 2020 56.62 57.05 55.32 56.41 4,596,110 -0.05(-0.09%)
May 29, 2020 56.73 57.55 55.70 56.46 5,870,620 -0.42(-0.73%)
May 28, 2020 59.49 59.73 56.37 56.87 5,892,557 -2.58(-4.35%)
May 27, 2020 59.39 60.40 58.25 59.46 5,145,022 +1.25(+2.15%)
May 26, 2020 57.80 59.43 57.77 58.20 5,704,569 +2.56(+4.60%)
May 22, 2020 55.54 55.90 54.18 55.65 4,156,069 -0.04(-0.08%)
May 21, 2020 56.78 57.43 55.37 55.69 3,493,709 -1.36(-2.39%)
May 20, 2020 55.77 57.82 55.69 57.05 6,299,758 +2.79(+5.14%)
May 19, 2020 54.44 55.67 52.96 54.26 5,397,739 -0.25(-0.47%)
May 18, 2020 52.52 54.98 52.20 54.52 5,219,513 +4.72(+9.48%)
May 15, 2020 50.15 51.26 48.96 49.80 4,447,375 -0.53(-1.06%)
May 14, 2020 48.84 51.38 47.28 50.33 6,177,588 +0.30(+0.61%)
May 13, 2020 52.38 52.56 49.75 50.03 6,752,044 -2.80(-5.31%)
May 12, 2020 55.48 55.78 52.83 52.83 6,027,877 -1.86(-3.40%)
May 11, 2020 54.23 55.64 54.23 54.69 5,971,995 -0.29(-0.53%)
May 08, 2020 52.40 55.23 51.34 54.98 5,287,428 +3.89(+7.61%)
May 07, 2020 51.74 53.42 50.76 51.10 5,164,546 +0.29(+0.57%)
May 06, 2020 52.88 53.42 50.54 50.81 5,282,232 -1.76(-3.35%)
May 05, 2020 54.63 55.51 52.07 52.57 7,587,708 -0.53(-1.01%)
May 04, 2020 48.75 53.16 48.19 53.10 7,948,586 +4.09(+8.34%)
May 01, 2020 50.74 51.64 48.66 49.01 5,596,020 -3.83(-7.25%)
Apr 30, 2020 54.98 55.68 51.87 52.84 8,004,467 -2.44(-4.42%)
Apr 29, 2020 51.00 55.84 50.50 55.28 11,856,608 +7.01(+14.53%)
Apr 28, 2020 48.01 49.38 47.05 48.27 5,479,084 +1.92(+4.14%)
Apr 27, 2020 43.83 46.94 43.44 46.35 4,571,253 +2.56(+5.85%)
Apr 24, 2020 44.04 44.67 43.05 43.79 4,812,071 +0.36(+0.83%)
Apr 23, 2020 43.39 44.38 42.45 43.43 6,187,301 +1.25(+2.97%)
Apr 22, 2020 43.35 43.99 42.01 42.18 5,609,098 +0.93(+2.26%)
Apr 21, 2020 40.12 42.37 39.72 41.25 6,824,982 -0.72(-1.71%)
Apr 20, 2020 40.40 43.57 40.27 41.96 6,535,469 -1.21(-2.80%)
Apr 17, 2020 38.49 43.30 38.16 43.17 8,219,173 +5.64(+15.02%)
Apr 16, 2020 38.82 39.60 37.07 37.53 6,149,455 -1.42(-3.64%)
Apr 15, 2020 40.05 40.45 38.38 38.95 6,366,655 -3.54(-8.34%)
Apr 14, 2020 41.55 42.94 41.31 42.50 5,036,108 +1.04(+2.51%)
Apr 13, 2020 43.32 43.68 40.81 41.46 5,595,957 -0.33(-0.80%)
Apr 09, 2020 44.88 44.94 40.32 41.79 9,245,297 -1.25(-2.91%)
Apr 08, 2020 40.49 44.01 40.14 43.04 8,187,782 +2.99(+7.48%)
Apr 07, 2020 41.25 41.78 38.65 40.05 9,312,354 +1.59(+4.14%)
Apr 06, 2020 35.74 38.81 35.74 38.45 7,445,257 +4.80(+14.28%)
Apr 03, 2020 34.82 35.03 33.09 33.65 6,370,018 -0.97(-2.80%)
Apr 02, 2020 35.71 38.37 33.78 34.62 9,707,742 +0.42(+1.22%)
Apr 01, 2020 35.10 36.63 33.78 34.20 6,418,427 -3.64(-9.61%)
Mar 31, 2020 40.85 41.10 36.56 37.84 8,900,472 -1.53(-3.88%)
Mar 30, 2020 35.69 39.60 34.20 39.36 9,221,484 +1.79(+4.77%)
Mar 27, 2020 35.62 39.60 35.05 37.57 9,625,342 -0.47(-1.23%)
Mar 26, 2020 34.15 39.32 33.48 38.04 12,056,265 +4.98(+15.06%)
Mar 25, 2020 30.43 35.44 28.23 33.06 10,709,397 +4.15(+14.37%)
Mar 24, 2020 29.93 31.12 27.95 28.90 10,868,950 +1.69(+6.22%)
Mar 23, 2020 31.12 31.51 27.08 27.21 7,830,057 -5.04(-15.62%)
Mar 20, 2020 32.10 34.35 30.38 32.25 11,060,044 +1.04(+3.34%)
Mar 19, 2020 29.02 31.25 26.60 31.20 10,518,602 +1.99(+6.82%)
Mar 18, 2020 30.37 31.15 25.86 29.21 10,669,996 -3.34(-10.25%)
Mar 17, 2020 35.12 36.04 31.70 32.55 10,597,190 -2.18(-6.27%)
Mar 16, 2020 35.88 40.03 34.36 34.72 9,877,305 -6.90(-16.57%)
Mar 13, 2020 40.12 41.70 34.82 41.62 11,629,872 +4.95(+13.51%)
Mar 12, 2020 41.76 42.26 35.61 36.67 17,558,122 -8.72(-19.22%)
Mar 11, 2020 48.95 49.83 44.65 45.39 11,013,098 -5.03(-9.98%)
Mar 10, 2020 50.66 53.26 47.57 50.42 12,607,515 +1.71(+3.51%)
Mar 09, 2020 48.71 56.47 47.84 48.71 15,022,359 -3.91(-7.43%)
Mar 06, 2020 49.68 53.11 48.56 52.62 11,472,699 +1.16(+2.25%)
Mar 05, 2020 51.80 53.21 50.67 51.46 7,092,162 -2.04(-3.82%)
Mar 04, 2020 54.99 54.99 52.57 53.51 7,773,566 -0.24(-0.45%)
Mar 03, 2020 57.08 57.60 53.07 53.75 6,697,873 -2.86(-5.05%)
Mar 02, 2020 55.86 56.77 53.26 56.61 7,823,564 +1.35(+2.45%)
Feb 28, 2020 52.99 55.28 52.06 55.26 8,897,980 +0.05(+0.09%)
Feb 27, 2020 57.86 58.23 54.85 55.21 9,208,270 -4.61(-7.71%)
Feb 26, 2020 62.47 62.97 59.72 59.82 5,637,196 -2.27(-3.65%)
Feb 25, 2020 65.41 65.58 61.72 62.09 4,863,158 -3.05(-4.69%)
Feb 24, 2020 66.76 66.81 64.81 65.14 4,636,073 -4.00(-5.79%)
Feb 21, 2020 69.48 69.66 68.35 69.15 2,499,668 -1.06(-1.51%)
Feb 20, 2020 69.45 70.71 69.24 70.21 2,416,675 +0.78(+1.13%)
Feb 19, 2020 69.03 69.51 67.85 69.42 2,195,779 +0.59(+0.86%)
Feb 18, 2020 68.71 69.52 68.48 68.83 2,226,004 -0.10(-0.15%)
Feb 14, 2020 70.23 70.24 68.28 68.93 3,585,136 -0.88(-1.27%)
Feb 13, 2020 70.79 70.94 69.75 69.82 5,403,731 -1.12(-1.58%)
Feb 12, 2020 71.45 72.39 70.39 70.93 3,048,670 +0.67(+0.95%)
Feb 11, 2020 70.17 70.37 69.59 70.27 2,261,634 +0.71(+1.02%)
Feb 10, 2020 68.76 69.61 68.48 69.56 3,157,247 +0.27(+0.39%)
Feb 07, 2020 68.21 69.84 67.79 69.28 2,830,346 +0.63(+0.92%)
Feb 06, 2020 69.28 69.80 68.27 68.65 3,170,797 -0.42(-0.61%)
Feb 05, 2020 68.09 69.51 67.41 69.07 3,937,175 +2.09(+3.13%)
Feb 04, 2020 67.36 68.84 66.78 66.98 5,460,978 +0.82(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.