Valero Energy (NY: VLO )

170.73 +2.92 (+1.74%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 69.50 69.65 65.74 66.16 6,293,932 -3.35(-4.82%)
Jan 31, 2020 72.19 72.88 68.69 69.51 7,929,313 -3.20(-4.40%)
Jan 30, 2020 70.85 72.92 70.12 72.71 5,193,220 +1.43(+2.00%)
Jan 29, 2020 71.67 72.91 71.17 71.28 4,218,986 +0.42(+0.59%)
Jan 28, 2020 70.59 71.64 69.99 70.86 2,940,320 +0.74(+1.06%)
Jan 27, 2020 71.58 71.62 69.89 70.12 4,087,189 -3.47(-4.72%)
Jan 24, 2020 73.47 74.26 72.74 73.59 3,129,707 -0.21(-0.28%)
Jan 23, 2020 73.53 73.99 71.68 73.79 3,581,015 -0.09(-0.12%)
Jan 22, 2020 74.73 74.94 73.84 73.88 2,582,960 -0.52(-0.70%)
Jan 21, 2020 74.64 74.97 73.47 74.40 3,907,645 -0.80(-1.06%)
Jan 17, 2020 75.80 75.92 74.95 75.20 3,507,669 -0.63(-0.83%)
Jan 16, 2020 76.73 76.84 75.38 75.83 3,432,113 -0.23(-0.30%)
Jan 15, 2020 77.97 78.20 75.57 76.06 4,853,107 -2.59(-3.29%)
Jan 14, 2020 79.17 79.27 78.16 78.65 3,967,536 -0.70(-0.88%)
Jan 13, 2020 80.01 80.82 78.99 79.35 3,278,824 -0.53(-0.66%)
Jan 10, 2020 78.76 80.36 78.64 79.88 4,308,109 +1.41(+1.80%)
Jan 09, 2020 77.25 78.54 76.61 78.47 3,679,348 +1.72(+2.25%)
Jan 08, 2020 76.28 77.11 75.84 76.75 4,975,312 +0.31(+0.41%)
Jan 07, 2020 75.07 76.47 74.45 76.43 4,607,183 +0.97(+1.29%)
Jan 06, 2020 75.11 75.84 74.63 75.46 4,115,843 +0.01(+0.01%)
Jan 03, 2020 77.78 78.03 74.90 75.45 6,135,207 -2.98(-3.79%)
Jan 02, 2020 78.02 78.52 77.71 78.43 2,584,240 +1.22(+1.58%)
Dec 31, 2019 76.63 77.33 76.46 77.21 1,918,798 +0.63(+0.83%)
Dec 30, 2019 76.68 77.36 76.46 76.57 2,652,555 -0.26(-0.34%)
Dec 27, 2019 78.14 78.20 76.77 76.84 2,125,610 -1.01(-1.29%)
Dec 26, 2019 78.52 78.63 77.64 77.84 1,462,795 -0.56(-0.72%)
Dec 24, 2019 78.45 78.86 78.06 78.40 678,899 -0.12(-0.15%)
Dec 23, 2019 78.57 78.69 77.91 78.52 2,317,164 -0.02(-0.03%)
Dec 20, 2019 78.52 79.14 77.81 78.54 5,824,201 +0.56(+0.72%)
Dec 19, 2019 78.23 78.64 77.67 77.98 3,374,865 +0.07(+0.08%)
Dec 18, 2019 78.73 78.86 77.47 77.92 5,257,332 -0.96(-1.22%)
Dec 17, 2019 79.28 80.14 78.57 78.88 3,604,849 +0.45(+0.57%)
Dec 16, 2019 77.89 79.29 77.25 78.44 4,703,875 +1.10(+1.42%)
Dec 13, 2019 77.98 78.99 76.87 77.34 2,979,420 -0.59(-0.76%)
Dec 12, 2019 76.80 78.13 76.61 77.93 3,026,905 +1.35(+1.77%)
Dec 11, 2019 78.18 78.31 76.10 76.58 3,699,228 -1.38(-1.78%)
Dec 10, 2019 76.43 78.02 76.12 77.97 3,467,057 +1.69(+2.22%)
Dec 09, 2019 76.96 77.18 76.07 76.28 3,848,064 -0.90(-1.16%)
Dec 06, 2019 77.44 78.27 76.99 77.17 4,639,735 +0.51(+0.67%)
Dec 05, 2019 76.80 77.07 75.80 76.66 3,803,962 -0.18(-0.24%)
Dec 04, 2019 78.28 78.28 76.61 76.84 4,728,109 -0.56(-0.72%)
Dec 03, 2019 78.19 78.23 77.29 77.41 4,088,531 -1.41(-1.79%)
Dec 02, 2019 79.01 80.03 78.74 78.81 3,848,603 +0.09(+0.12%)
Nov 29, 2019 79.84 79.92 78.63 78.72 2,082,307 -1.33(-1.66%)
Nov 27, 2019 80.46 80.79 79.71 80.05 3,659,048 -0.45(-0.56%)
Nov 26, 2019 80.75 81.14 80.03 80.50 6,029,733 +0.25(+0.31%)
Nov 25, 2019 80.61 80.93 79.94 80.26 3,672,189 -0.13(-0.16%)
Nov 22, 2019 81.66 82.21 80.26 80.39 3,490,930 -0.74(-0.91%)
Nov 21, 2019 80.44 81.49 80.19 81.13 3,793,820 +1.01(+1.26%)
Nov 20, 2019 80.52 80.55 78.13 80.13 5,567,522 -0.35(-0.44%)
Nov 19, 2019 82.49 82.57 80.13 80.48 4,416,758 -2.09(-2.54%)
Nov 18, 2019 81.91 82.61 81.62 82.57 3,595,728 +0.37(+0.45%)
Nov 15, 2019 82.53 82.68 81.33 82.21 3,044,377 -0.17(-0.21%)
Nov 14, 2019 81.60 82.57 81.51 82.38 2,800,352 +0.47(+0.57%)
Nov 13, 2019 81.27 82.30 81.01 81.91 2,720,967 -0.19(-0.23%)
Nov 12, 2019 82.59 83.24 81.71 82.10 2,359,902 -0.16(-0.20%)
Nov 11, 2019 81.68 82.70 81.17 82.26 2,327,119 -0.15(-0.18%)
Nov 08, 2019 82.56 82.70 81.39 82.41 3,278,014 -0.44(-0.53%)
Nov 07, 2019 82.41 83.06 81.91 82.85 3,941,822 +0.86(+1.05%)
Nov 06, 2019 82.23 82.76 81.43 81.99 3,096,146 -0.60(-0.73%)
Nov 05, 2019 83.04 83.33 81.67 82.60 4,021,913 -0.12(-0.15%)
Nov 04, 2019 82.20 83.20 81.90 82.72 3,026,253 +1.13(+1.38%)
Nov 01, 2019 79.91 81.64 79.67 81.59 3,479,341 +2.35(+2.97%)
Oct 31, 2019 80.54 80.88 78.55 79.24 5,380,815 -1.50(-1.85%)
Oct 30, 2019 82.02 82.12 79.90 80.74 5,124,279 -1.64(-1.99%)
Oct 29, 2019 81.41 82.88 81.06 82.38 3,988,915 +0.61(+0.75%)
Oct 28, 2019 81.50 82.38 81.41 81.77 4,824,089 +0.65(+0.81%)
Oct 25, 2019 80.07 81.58 79.25 81.11 4,771,993 +1.93(+2.44%)
Oct 24, 2019 77.87 79.58 77.75 79.18 5,622,382 +2.50(+3.26%)
Oct 23, 2019 76.48 77.34 76.18 76.68 4,343,270 -0.26(-0.34%)
Oct 22, 2019 76.43 77.29 75.78 76.94 3,804,648 +0.78(+1.03%)
Oct 21, 2019 75.19 76.40 74.84 76.16 4,000,334 +1.76(+2.36%)
Oct 18, 2019 73.46 74.89 73.23 74.40 4,646,179 +0.78(+1.07%)
Oct 17, 2019 73.23 74.17 73.09 73.62 3,119,847 +0.83(+1.13%)
Oct 16, 2019 72.79 73.77 72.45 72.79 2,792,865 -0.29(-0.40%)
Oct 15, 2019 72.12 73.83 71.76 73.09 2,696,958 +0.75(+1.04%)
Oct 14, 2019 71.53 72.72 71.29 72.34 1,691,936 +0.43(+0.60%)
Oct 11, 2019 71.23 72.58 70.96 71.90 3,827,654 +1.80(+2.56%)
Oct 10, 2019 69.53 70.40 69.35 70.11 3,184,782 +0.60(+0.86%)
Oct 09, 2019 69.04 70.38 68.57 69.51 3,424,943 +1.43(+2.10%)
Oct 08, 2019 67.59 68.91 67.21 68.08 3,555,129 -0.08(-0.12%)
Oct 07, 2019 69.23 69.23 68.16 68.16 2,467,051 -0.90(-1.30%)
Oct 04, 2019 68.57 69.21 68.19 69.06 2,573,432 +0.80(+1.17%)
Oct 03, 2019 67.24 68.29 66.43 68.26 3,026,665 +0.60(+0.89%)
Oct 02, 2019 68.96 68.96 67.22 67.65 4,102,821 -1.98(-2.84%)
Oct 01, 2019 69.97 70.25 69.00 69.63 3,915,018 -0.02(-0.02%)
Sep 30, 2019 68.99 70.27 68.92 69.65 3,581,328 +0.65(+0.95%)
Sep 27, 2019 68.47 69.50 68.23 68.99 3,501,982 +1.08(+1.59%)
Sep 26, 2019 68.02 68.24 66.72 67.92 3,548,327 -0.44(-0.65%)
Sep 25, 2019 68.17 68.72 67.50 68.36 3,122,610 +0.46(+0.67%)
Sep 24, 2019 68.62 68.68 67.22 67.90 3,512,658 -0.85(-1.24%)
Sep 23, 2019 67.30 69.08 67.30 68.75 2,526,324 +1.05(+1.56%)
Sep 20, 2019 68.32 68.75 67.61 67.70 4,684,364 -0.57(-0.84%)
Sep 19, 2019 68.90 69.21 68.09 68.27 3,077,642 -0.04(-0.06%)
Sep 18, 2019 68.90 68.99 67.52 68.31 3,031,977 -0.58(-0.84%)
Sep 17, 2019 66.94 69.45 66.60 68.89 5,628,941 +1.57(+2.33%)
Sep 16, 2019 67.01 67.47 64.78 67.32 12,171,995 -2.57(-3.67%)
Sep 13, 2019 68.92 70.03 68.57 69.88 5,397,635 +1.50(+2.19%)
Sep 12, 2019 66.73 69.04 66.28 68.39 4,709,437 +0.84(+1.25%)
Sep 11, 2019 67.09 68.02 66.28 67.55 4,187,722 +0.81(+1.21%)
Sep 10, 2019 64.94 66.92 64.90 66.74 4,448,583 +1.88(+2.90%)
Sep 09, 2019 64.30 65.52 64.08 64.86 3,374,256 +1.02(+1.60%)
Sep 06, 2019 63.05 64.30 62.49 63.84 3,716,649 +1.09(+1.75%)
Sep 05, 2019 61.73 63.12 61.38 62.74 5,667,111 +1.64(+2.69%)
Sep 04, 2019 61.66 61.68 60.54 61.10 3,156,532 +0.17(+0.28%)
Sep 03, 2019 60.38 61.14 59.84 60.93 2,923,742 -0.58(-0.94%)
Aug 30, 2019 61.73 62.57 61.37 61.51 3,019,900 +0.03(+0.05%)
Aug 29, 2019 59.70 61.60 59.65 61.48 3,255,515 +2.03(+3.41%)
Aug 28, 2019 58.50 60.12 58.01 59.45 2,601,721 +0.86(+1.46%)
Aug 27, 2019 60.55 60.82 58.33 58.59 4,528,943 -1.63(-2.71%)
Aug 26, 2019 61.05 61.53 60.07 60.23 3,564,979 -0.38(-0.63%)
Aug 23, 2019 62.74 63.48 60.28 60.61 4,293,460 -2.65(-4.18%)
Aug 22, 2019 64.16 64.57 63.21 63.26 2,824,218 -0.80(-1.25%)
Aug 21, 2019 64.77 64.77 63.51 64.06 2,948,764 +0.32(+0.50%)
Aug 20, 2019 64.93 65.06 63.68 63.74 3,148,567 -1.38(-2.12%)
Aug 19, 2019 64.71 65.73 64.61 65.12 3,469,983 +1.29(+2.02%)
Aug 16, 2019 63.36 64.08 63.07 63.83 3,301,268 +1.14(+1.82%)
Aug 15, 2019 62.29 62.96 61.71 62.69 3,772,179 +0.59(+0.95%)
Aug 14, 2019 62.96 63.71 62.07 62.10 4,788,257 -2.24(-3.48%)
Aug 13, 2019 63.17 64.76 62.38 64.34 3,827,144 +1.30(+2.06%)
Aug 12, 2019 63.75 64.48 62.63 63.04 3,041,740 -1.39(-2.16%)
Aug 09, 2019 64.17 65.02 63.92 64.43 4,637,979 +0.07(+0.11%)
Aug 08, 2019 62.29 64.41 62.21 64.35 4,252,202 +2.41(+3.89%)
Aug 07, 2019 61.78 62.20 60.64 61.94 5,018,440 -0.84(-1.34%)
Aug 06, 2019 62.73 63.36 61.97 62.78 4,073,400 +0.87(+1.40%)
Aug 05, 2019 65.07 65.08 61.35 61.92 7,313,843 -4.40(-6.64%)
Aug 02, 2019 67.48 67.81 65.47 66.32 4,070,931 -1.83(-2.69%)
Aug 01, 2019 68.86 69.93 67.61 68.16 5,239,225 -0.74(-1.07%)
Jul 31, 2019 68.46 69.90 68.25 68.89 3,981,535 +0.37(+0.54%)
Jul 30, 2019 67.48 68.53 66.99 68.52 3,204,443 +0.61(+0.90%)
Jul 29, 2019 67.94 68.54 67.28 67.91 2,491,681 -0.23(-0.33%)
Jul 26, 2019 67.24 68.69 67.14 68.13 3,356,557 +0.69(+1.03%)
Jul 25, 2019 69.64 69.86 66.40 67.44 6,494,969 -2.20(-3.16%)
Jul 24, 2019 68.33 69.98 67.96 69.64 4,952,806 +1.13(+1.65%)
Jul 23, 2019 68.23 68.93 67.96 68.50 3,591,272 +0.34(+0.50%)
Jul 22, 2019 68.13 68.64 67.35 68.16 2,904,489 +0.57(+0.84%)
Jul 19, 2019 67.47 68.06 67.30 67.60 2,354,972 +0.24(+0.36%)
Jul 18, 2019 66.76 67.44 66.25 67.36 2,549,197 +0.09(+0.13%)
Jul 17, 2019 67.95 68.25 66.54 67.27 3,656,937 -0.78(-1.15%)
Jul 16, 2019 68.08 68.63 67.58 68.05 2,193,889 -0.09(-0.13%)
Jul 15, 2019 68.32 68.55 67.11 68.14 3,110,332 -0.35(-0.51%)
Jul 12, 2019 68.33 68.89 67.94 68.49 2,189,774 +0.26(+0.38%)
Jul 11, 2019 67.83 68.63 67.53 68.23 3,443,002 +0.83(+1.23%)
Jul 10, 2019 67.24 67.61 66.40 67.40 3,683,597 +0.94(+1.41%)
Jul 09, 2019 65.45 66.86 65.36 66.46 3,284,955 +0.71(+1.08%)
Jul 08, 2019 66.04 66.25 65.26 65.75 2,871,484 -0.39(-0.59%)
Jul 05, 2019 66.07 66.35 65.66 66.14 2,045,984 -0.11(-0.17%)
Jul 03, 2019 65.32 66.65 65.15 66.25 2,855,146 +1.03(+1.59%)
Jul 02, 2019 67.68 67.68 64.44 65.22 8,888,223 -2.87(-4.21%)
Jul 01, 2019 70.18 70.50 67.71 68.08 5,648,952 -1.10(-1.59%)
Jun 28, 2019 67.93 69.31 67.88 69.18 4,019,330 +1.36(+2.00%)
Jun 27, 2019 68.69 68.69 67.54 67.83 2,980,395 -0.81(-1.18%)
Jun 26, 2019 66.37 69.27 66.35 68.63 6,377,872 +2.67(+4.04%)
Jun 25, 2019 65.05 66.24 64.80 65.97 4,057,115 +0.70(+1.08%)
Jun 24, 2019 65.93 66.36 65.06 65.26 3,165,526 -0.93(-1.40%)
Jun 21, 2019 65.03 66.22 64.78 66.19 8,128,251 +1.75(+2.71%)
Jun 20, 2019 64.19 65.17 64.09 64.45 3,726,862 +1.28(+2.03%)
Jun 19, 2019 62.96 63.92 62.60 63.16 2,866,426 +0.29(+0.46%)
Jun 18, 2019 62.71 63.74 62.59 62.87 3,414,869 +0.70(+1.13%)
Jun 17, 2019 61.80 62.83 61.68 62.17 3,056,646 +0.14(+0.22%)
Jun 14, 2019 62.17 62.40 61.39 62.03 2,578,949 -0.40(-0.65%)
Jun 13, 2019 62.61 63.09 61.80 62.44 3,489,078 +0.61(+0.99%)
Jun 12, 2019 61.56 62.10 60.83 61.82 3,179,254 +0.11(+0.18%)
Jun 11, 2019 61.92 62.49 61.68 61.71 3,072,881 +0.40(+0.66%)
Jun 10, 2019 61.08 62.55 61.06 61.30 3,880,957 +0.91(+1.51%)
Jun 07, 2019 60.16 60.77 59.86 60.39 3,523,364 +0.21(+0.35%)
Jun 06, 2019 59.84 60.50 58.83 60.18 4,662,591 +1.07(+1.82%)
Jun 05, 2019 60.12 60.16 58.32 59.11 4,016,044 -0.57(-0.96%)
Jun 04, 2019 58.59 59.77 58.39 59.68 3,879,461 +1.49(+2.57%)
Jun 03, 2019 57.14 58.72 57.10 58.18 4,653,642 +1.29(+2.27%)
May 31, 2019 57.39 57.76 56.12 56.89 7,017,524 -2.00(-3.39%)
May 30, 2019 60.25 60.39 58.18 58.89 6,334,558 -1.61(-2.66%)
May 29, 2019 59.82 60.93 59.51 60.50 3,779,253 -0.19(-0.31%)
May 28, 2019 61.94 62.35 60.64 60.68 4,490,962 -0.91(-1.48%)
May 24, 2019 61.36 62.18 60.90 61.59 4,140,723 +0.65(+1.07%)
May 23, 2019 63.75 63.75 60.75 60.94 7,719,023 -3.99(-6.15%)
May 22, 2019 66.40 66.65 64.60 64.93 3,640,771 -1.71(-2.57%)
May 21, 2019 66.69 67.07 66.42 66.65 3,855,797 +0.32(+0.48%)
May 20, 2019 67.25 67.58 66.19 66.33 3,432,766 -1.32(-1.95%)
May 17, 2019 68.19 68.94 67.62 67.65 3,160,051 -1.42(-2.06%)
May 16, 2019 67.73 69.17 67.69 69.07 4,062,374 +1.70(+2.52%)
May 15, 2019 66.70 67.46 65.97 67.37 3,204,452 +0.33(+0.49%)
May 14, 2019 65.71 67.35 65.71 67.04 4,193,819 +1.98(+3.04%)
May 13, 2019 65.97 66.82 64.52 65.06 4,934,064 -1.85(-2.77%)
May 10, 2019 65.46 67.20 65.00 66.92 5,610,710 +1.59(+2.43%)
May 09, 2019 65.34 65.77 62.97 65.33 8,335,979 -0.53(-0.80%)
May 08, 2019 66.84 67.86 65.61 65.85 6,069,719 -1.57(-2.32%)
May 07, 2019 68.34 68.34 66.05 67.42 7,526,328 -1.62(-2.35%)
May 06, 2019 69.89 69.89 68.46 69.04 5,932,467 -1.64(-2.32%)
May 03, 2019 71.25 71.66 70.53 70.68 3,746,813 +0.15(+0.22%)
May 02, 2019 71.73 72.52 70.04 70.53 6,362,385 -1.21(-1.69%)
May 01, 2019 72.70 73.39 71.71 71.74 4,856,628 -0.71(-0.98%)
Apr 30, 2019 71.73 73.03 71.72 72.45 3,815,133 +0.85(+1.18%)
Apr 29, 2019 72.09 72.26 71.22 71.61 3,330,682 -0.38(-0.53%)
Apr 26, 2019 72.15 72.44 71.14 71.99 3,763,830 -0.60(-0.83%)
Apr 25, 2019 70.13 74.08 70.05 72.59 7,898,035 +2.48(+3.53%)
Apr 24, 2019 72.27 72.27 70.02 70.11 6,313,268 -2.04(-2.82%)
Apr 23, 2019 73.07 73.14 71.70 72.15 5,296,053 -0.70(-0.95%)
Apr 22, 2019 70.79 73.01 70.74 72.85 3,831,926 +2.49(+3.53%)
Apr 18, 2019 71.48 71.69 70.18 70.36 3,341,150 -1.10(-1.54%)
Apr 17, 2019 71.06 71.98 70.88 71.46 3,700,712 +0.88(+1.25%)
Apr 16, 2019 70.09 70.79 69.50 70.58 3,137,349 +0.54(+0.76%)
Apr 15, 2019 70.65 70.66 69.23 70.05 3,534,312 -0.61(-0.86%)
Apr 12, 2019 71.75 72.03 70.24 70.66 5,008,973 -0.50(-0.71%)
Apr 11, 2019 70.71 72.28 70.43 71.16 4,607,454 +0.49(+0.69%)
Apr 10, 2019 68.58 71.07 68.39 70.67 6,547,121 +2.65(+3.90%)
Apr 09, 2019 68.75 68.75 67.75 68.02 3,027,321 -0.87(-1.26%)
Apr 08, 2019 69.44 69.80 68.75 68.89 2,679,274 -0.39(-0.57%)
Apr 05, 2019 67.50 69.31 67.32 69.28 3,712,028 +1.87(+2.77%)
Apr 04, 2019 67.34 67.64 66.36 67.41 4,088,764 +0.07(+0.11%)
Apr 03, 2019 68.02 68.75 67.01 67.34 3,732,825 -0.15(-0.22%)
Apr 02, 2019 68.92 68.92 67.47 67.49 3,659,592 -1.58(-2.29%)
Apr 01, 2019 68.63 69.40 68.27 69.07 3,652,645 +1.28(+1.89%)
Mar 29, 2019 68.41 68.52 67.04 67.79 4,014,461 +0.00(+0.00%)
Mar 28, 2019 68.38 68.77 67.31 67.79 3,519,573 -0.95(-1.38%)
Mar 27, 2019 69.09 69.98 68.42 68.75 4,042,275 -0.78(-1.13%)
Mar 26, 2019 68.69 69.81 68.63 69.53 4,045,973 +1.21(+1.78%)
Mar 25, 2019 67.53 68.40 67.18 68.31 3,256,510 +0.68(+1.00%)
Mar 22, 2019 68.40 68.84 66.71 67.64 3,600,664 -1.40(-2.03%)
Mar 21, 2019 69.12 70.04 68.91 69.03 2,922,801 -0.05(-0.07%)
Mar 20, 2019 68.76 69.55 68.19 69.08 4,907,212 +0.01(+0.01%)
Mar 19, 2019 69.74 70.29 68.90 69.07 3,686,414 -0.26(-0.37%)
Mar 18, 2019 68.21 69.41 68.17 69.33 4,272,080 +1.33(+1.96%)
Mar 15, 2019 67.83 68.91 67.65 67.99 7,078,329 +0.11(+0.16%)
Mar 14, 2019 67.22 67.90 66.99 67.88 4,437,006 +0.58(+0.85%)
Mar 13, 2019 67.22 67.59 66.71 67.31 5,350,193 +0.30(+0.44%)
Mar 12, 2019 66.64 67.99 66.14 67.01 6,268,591 +0.30(+0.44%)
Mar 11, 2019 64.29 66.78 64.07 66.72 5,474,213 +2.98(+4.68%)
Mar 08, 2019 63.74 63.91 62.78 63.74 5,116,457 -0.67(-1.04%)
Mar 07, 2019 65.08 65.29 64.21 64.41 3,936,319 -0.61(-0.93%)
Mar 06, 2019 64.82 65.54 64.53 65.01 4,309,830 +0.16(+0.25%)
Mar 05, 2019 65.93 65.93 64.35 64.85 4,751,867 -1.10(-1.67%)
Mar 04, 2019 66.86 66.87 64.66 65.96 4,615,437 -0.29(-0.43%)
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.