Valero Energy (NY: VLO )

168.84 +1.03 (+0.61%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 40.87 41.12 36.57 37.85 8,897,488 -1.53(-3.88%)
Mar 30, 2020 35.70 39.62 34.21 39.37 9,218,393 +1.79(+4.77%)
Mar 27, 2020 35.64 39.61 35.06 37.58 9,622,115 -0.47(-1.23%)
Mar 26, 2020 34.16 39.33 33.49 38.05 12,052,224 +4.98(+15.06%)
Mar 25, 2020 30.44 35.45 28.24 33.07 10,705,807 +4.16(+14.37%)
Mar 24, 2020 29.94 31.13 27.96 28.91 10,865,307 +1.69(+6.22%)
Mar 23, 2020 31.13 31.52 27.08 27.22 7,827,432 -5.04(-15.62%)
Mar 20, 2020 32.12 34.36 30.39 32.26 11,056,336 +1.04(+3.34%)
Mar 19, 2020 29.03 31.26 26.61 31.21 10,515,076 +1.99(+6.82%)
Mar 18, 2020 30.38 31.16 25.87 29.22 10,666,419 -3.34(-10.25%)
Mar 17, 2020 35.14 36.05 31.71 32.56 10,593,638 -2.18(-6.27%)
Mar 16, 2020 35.89 40.04 34.37 34.74 9,873,994 -6.90(-16.57%)
Mar 13, 2020 40.13 41.71 34.83 41.64 11,625,973 +4.96(+13.51%)
Mar 12, 2020 41.78 42.28 35.62 36.68 17,552,236 -8.73(-19.22%)
Mar 11, 2020 48.96 49.85 44.66 45.41 11,009,406 -5.03(-9.98%)
Mar 10, 2020 50.67 53.28 47.59 50.44 12,603,288 +1.71(+3.51%)
Mar 09, 2020 48.73 56.49 47.86 48.73 15,017,323 -3.91(-7.43%)
Mar 06, 2020 49.70 53.13 48.58 52.64 11,468,853 +1.16(+2.25%)
Mar 05, 2020 51.82 53.23 50.69 51.48 7,089,785 -2.04(-3.82%)
Mar 04, 2020 55.01 55.01 52.59 53.53 7,770,960 -0.24(-0.45%)
Mar 03, 2020 57.10 57.61 53.09 53.77 6,695,627 -2.86(-5.05%)
Mar 02, 2020 55.88 56.79 53.28 56.63 7,820,941 +1.35(+2.45%)
Feb 28, 2020 53.01 55.30 52.07 55.28 8,894,997 +0.05(+0.09%)
Feb 27, 2020 57.88 58.25 54.87 55.23 9,205,183 -4.61(-7.71%)
Feb 26, 2020 62.49 62.99 59.74 59.84 5,635,306 -2.27(-3.65%)
Feb 25, 2020 65.43 65.60 61.74 62.11 4,861,528 -3.05(-4.69%)
Feb 24, 2020 66.78 66.83 64.83 65.17 4,634,519 -4.01(-5.79%)
Feb 21, 2020 69.50 69.68 68.37 69.17 2,498,830 -1.06(-1.51%)
Feb 20, 2020 69.47 70.73 69.26 70.23 2,415,865 +0.78(+1.13%)
Feb 19, 2020 69.05 69.54 67.87 69.45 2,195,043 +0.59(+0.86%)
Feb 18, 2020 68.73 69.55 68.50 68.85 2,225,258 -0.10(-0.15%)
Feb 14, 2020 70.26 70.26 68.30 68.95 3,583,934 -0.88(-1.27%)
Feb 13, 2020 70.81 70.96 69.77 69.84 5,401,920 -1.12(-1.58%)
Feb 12, 2020 71.47 72.42 70.41 70.96 3,047,648 +0.67(+0.95%)
Feb 11, 2020 70.20 70.40 69.61 70.29 2,260,876 +0.71(+1.02%)
Feb 10, 2020 68.78 69.63 68.50 69.58 3,156,188 +0.27(+0.39%)
Feb 07, 2020 68.24 69.86 67.81 69.31 2,829,397 +0.64(+0.92%)
Feb 06, 2020 69.31 69.83 68.29 68.67 3,169,734 -0.42(-0.61%)
Feb 05, 2020 68.11 69.53 67.44 69.09 3,935,855 +2.09(+3.13%)
Feb 04, 2020 67.39 68.86 66.80 67.00 5,459,147 +0.82(+1.23%)
Feb 03, 2020 69.52 69.67 65.76 66.18 6,291,821 -3.35(-4.82%)
Jan 31, 2020 72.21 72.90 68.71 69.53 7,926,654 -3.20(-4.40%)
Jan 30, 2020 70.87 72.94 70.14 72.73 5,191,479 +1.43(+2.00%)
Jan 29, 2020 71.69 72.94 71.20 71.30 4,217,571 +0.42(+0.59%)
Jan 28, 2020 70.61 71.67 70.01 70.88 2,939,334 +0.74(+1.06%)
Jan 27, 2020 71.60 71.64 69.91 70.14 4,085,819 -3.47(-4.72%)
Jan 24, 2020 73.50 74.28 72.76 73.61 3,128,658 -0.21(-0.28%)
Jan 23, 2020 73.55 74.02 71.71 73.82 3,579,815 -0.09(-0.12%)
Jan 22, 2020 74.75 74.97 73.86 73.91 2,582,094 -0.52(-0.70%)
Jan 21, 2020 74.67 75.00 73.50 74.43 3,906,335 -0.80(-1.06%)
Jan 17, 2020 75.82 75.95 74.97 75.23 3,506,493 -0.63(-0.83%)
Jan 16, 2020 76.75 76.86 75.40 75.86 3,430,963 -0.23(-0.30%)
Jan 15, 2020 77.99 78.22 75.59 76.09 4,851,479 -2.59(-3.29%)
Jan 14, 2020 79.20 79.29 78.19 78.68 3,966,205 -0.70(-0.88%)
Jan 13, 2020 80.04 80.85 79.01 79.38 3,277,725 -0.53(-0.66%)
Jan 10, 2020 78.78 80.39 78.67 79.91 4,306,665 +1.41(+1.80%)
Jan 09, 2020 77.27 78.57 76.64 78.49 3,678,115 +1.72(+2.25%)
Jan 08, 2020 76.30 77.13 75.86 76.77 4,973,644 +0.31(+0.41%)
Jan 07, 2020 75.10 76.50 74.48 76.46 4,605,638 +0.97(+1.29%)
Jan 06, 2020 75.14 75.86 74.65 75.48 4,114,463 +0.01(+0.01%)
Jan 03, 2020 77.81 78.06 74.92 75.48 6,133,150 -2.98(-3.79%)
Jan 02, 2020 78.04 78.54 77.74 78.45 2,583,374 +1.22(+1.58%)
Dec 31, 2019 76.66 77.35 76.48 77.23 1,918,155 +0.64(+0.83%)
Dec 30, 2019 76.71 77.39 76.48 76.60 2,651,666 -0.26(-0.34%)
Dec 27, 2019 78.16 78.22 76.80 76.86 2,124,897 -1.01(-1.29%)
Dec 26, 2019 78.54 78.66 77.67 77.87 1,462,305 -0.56(-0.72%)
Dec 24, 2019 78.48 78.89 78.09 78.43 678,672 -0.12(-0.15%)
Dec 23, 2019 78.59 78.72 77.93 78.54 2,316,387 -0.02(-0.03%)
Dec 20, 2019 78.54 79.16 77.83 78.57 5,822,249 +0.56(+0.72%)
Dec 19, 2019 78.26 78.67 77.69 78.01 3,373,733 +0.07(+0.08%)
Dec 18, 2019 78.76 78.88 77.50 77.94 5,255,569 -0.96(-1.22%)
Dec 17, 2019 79.31 80.17 78.59 78.91 3,603,640 +0.45(+0.57%)
Dec 16, 2019 77.92 79.32 77.27 78.46 4,702,298 +1.10(+1.42%)
Dec 13, 2019 78.01 79.01 76.89 77.36 2,978,421 -0.59(-0.76%)
Dec 12, 2019 76.83 78.16 76.63 77.96 3,025,890 +1.35(+1.77%)
Dec 11, 2019 78.21 78.34 76.13 76.61 3,697,987 -1.39(-1.78%)
Dec 10, 2019 76.46 78.05 76.14 77.99 3,465,894 +1.69(+2.22%)
Dec 09, 2019 76.99 77.21 76.09 76.30 3,846,774 -0.90(-1.16%)
Dec 06, 2019 77.46 78.30 77.02 77.20 4,638,180 +0.51(+0.67%)
Dec 05, 2019 76.83 77.09 75.82 76.69 3,802,686 -0.18(-0.24%)
Dec 04, 2019 78.31 78.31 76.64 76.87 4,726,523 -0.56(-0.72%)
Dec 03, 2019 78.21 78.26 77.32 77.43 4,087,160 -1.41(-1.79%)
Dec 02, 2019 79.04 80.06 78.77 78.84 3,847,312 +0.09(+0.12%)
Nov 29, 2019 79.86 79.95 78.66 78.75 2,081,609 -1.33(-1.66%)
Nov 27, 2019 80.48 80.82 79.73 80.08 3,657,821 -0.45(-0.56%)
Nov 26, 2019 80.78 81.17 80.06 80.53 6,027,712 +0.25(+0.31%)
Nov 25, 2019 80.64 80.96 79.96 80.28 3,670,958 -0.13(-0.16%)
Nov 22, 2019 81.69 82.24 80.28 80.42 3,489,760 -0.74(-0.91%)
Nov 21, 2019 80.47 81.52 80.22 81.16 3,792,548 +1.01(+1.26%)
Nov 20, 2019 80.55 80.57 78.16 80.15 5,565,656 -0.35(-0.44%)
Nov 19, 2019 82.52 82.60 80.15 80.51 4,415,278 -2.09(-2.54%)
Nov 18, 2019 81.94 82.64 81.65 82.60 3,594,523 +0.37(+0.45%)
Nov 15, 2019 82.55 82.71 81.36 82.23 3,043,357 -0.17(-0.21%)
Nov 14, 2019 81.63 82.60 81.54 82.41 2,799,414 +0.47(+0.57%)
Nov 13, 2019 81.30 82.33 81.03 81.94 2,720,055 -0.19(-0.23%)
Nov 12, 2019 82.62 83.26 81.74 82.13 2,359,111 -0.16(-0.20%)
Nov 11, 2019 81.70 82.72 81.20 82.29 2,326,340 -0.15(-0.18%)
Nov 08, 2019 82.59 82.72 81.42 82.44 3,276,916 -0.44(-0.53%)
Nov 07, 2019 82.44 83.08 81.94 82.88 3,940,501 +0.86(+1.05%)
Nov 06, 2019 82.26 82.79 81.46 82.02 3,095,108 -0.60(-0.73%)
Nov 05, 2019 83.07 83.36 81.69 82.63 4,020,565 -0.12(-0.15%)
Nov 04, 2019 82.23 83.23 81.93 82.75 3,025,239 +1.13(+1.38%)
Nov 01, 2019 79.94 81.67 79.69 81.62 3,478,175 +2.35(+2.97%)
Oct 31, 2019 80.57 80.91 78.57 79.27 5,379,011 -1.50(-1.85%)
Oct 30, 2019 82.05 82.14 79.93 80.76 5,122,562 -1.64(-1.99%)
Oct 29, 2019 81.43 82.91 81.09 82.41 3,987,578 +0.61(+0.75%)
Oct 28, 2019 81.53 82.41 81.43 81.79 4,822,473 +0.65(+0.81%)
Oct 25, 2019 80.10 81.60 79.28 81.14 4,770,394 +1.93(+2.44%)
Oct 24, 2019 77.89 79.61 77.77 79.21 5,620,498 +2.50(+3.26%)
Oct 23, 2019 76.50 77.37 76.21 76.71 4,341,814 -0.26(-0.34%)
Oct 22, 2019 76.46 77.31 75.80 76.97 3,803,373 +0.78(+1.03%)
Oct 21, 2019 75.21 76.42 74.86 76.19 3,998,993 +1.76(+2.36%)
Oct 18, 2019 73.48 74.92 73.25 74.43 4,644,622 +0.78(+1.07%)
Oct 17, 2019 73.25 74.20 73.11 73.64 3,118,802 +0.83(+1.13%)
Oct 16, 2019 72.81 73.79 72.47 72.82 2,791,929 -0.29(-0.40%)
Oct 15, 2019 72.15 73.86 71.79 73.11 2,696,055 +0.75(+1.04%)
Oct 14, 2019 71.55 72.74 71.31 72.36 1,691,368 +0.43(+0.60%)
Oct 11, 2019 71.26 72.61 70.98 71.93 3,826,372 +1.80(+2.56%)
Oct 10, 2019 69.56 70.42 69.38 70.13 3,183,715 +0.60(+0.86%)
Oct 09, 2019 69.07 70.40 68.59 69.53 3,423,796 +1.43(+2.10%)
Oct 08, 2019 67.61 68.94 67.24 68.10 3,553,938 -0.08(-0.12%)
Oct 07, 2019 69.25 69.25 68.18 68.18 2,466,224 -0.90(-1.30%)
Oct 04, 2019 68.59 69.24 68.21 69.08 2,572,569 +0.80(+1.17%)
Oct 03, 2019 67.26 68.31 66.45 68.28 3,025,651 +0.60(+0.89%)
Oct 02, 2019 68.98 68.98 67.24 67.68 4,101,446 -1.98(-2.84%)
Oct 01, 2019 70.00 70.28 69.03 69.65 3,913,706 -0.02(-0.02%)
Sep 30, 2019 69.02 70.29 68.94 69.67 3,580,128 +0.65(+0.95%)
Sep 27, 2019 68.49 69.52 68.25 69.02 3,500,809 +1.08(+1.59%)
Sep 26, 2019 68.04 68.27 66.75 67.94 3,547,138 -0.44(-0.65%)
Sep 25, 2019 68.19 68.75 67.52 68.38 3,121,563 +0.46(+0.67%)
Sep 24, 2019 68.64 68.71 67.24 67.92 3,511,481 -0.85(-1.24%)
Sep 23, 2019 67.33 69.11 67.33 68.77 2,525,477 +1.05(+1.56%)
Sep 20, 2019 68.34 68.77 67.64 67.72 4,682,794 -0.57(-0.84%)
Sep 19, 2019 68.92 69.23 68.11 68.29 3,076,611 -0.04(-0.06%)
Sep 18, 2019 68.92 69.02 67.54 68.33 3,030,961 -0.58(-0.84%)
Sep 17, 2019 66.96 69.48 66.62 68.91 5,627,054 +1.57(+2.33%)
Sep 16, 2019 67.03 67.50 64.80 67.34 12,167,915 -2.57(-3.67%)
Sep 13, 2019 68.94 70.06 68.59 69.91 5,395,826 +1.50(+2.19%)
Sep 12, 2019 66.75 69.06 66.30 68.41 4,707,859 +0.84(+1.25%)
Sep 11, 2019 67.11 68.04 66.30 67.57 4,186,318 +0.81(+1.21%)
Sep 10, 2019 64.96 66.94 64.92 66.76 4,447,092 +1.88(+2.90%)
Sep 09, 2019 64.33 65.55 64.10 64.88 3,373,125 +1.02(+1.60%)
Sep 06, 2019 63.08 64.32 62.51 63.86 3,715,404 +1.10(+1.75%)
Sep 05, 2019 61.75 63.14 61.40 62.76 5,665,212 +1.64(+2.69%)
Sep 04, 2019 61.68 61.70 60.56 61.12 3,155,474 +0.17(+0.28%)
Sep 03, 2019 60.40 61.16 59.86 60.95 2,922,762 -0.58(-0.94%)
Aug 30, 2019 61.75 62.59 61.39 61.53 3,018,888 +0.03(+0.05%)
Aug 29, 2019 59.72 61.62 59.67 61.50 3,254,423 +2.03(+3.41%)
Aug 28, 2019 58.52 60.14 58.03 59.47 2,600,849 +0.86(+1.46%)
Aug 27, 2019 60.57 60.84 58.35 58.61 4,527,425 -1.63(-2.71%)
Aug 26, 2019 61.07 61.55 60.09 60.25 3,563,784 -0.38(-0.63%)
Aug 23, 2019 62.76 63.50 60.30 60.63 4,292,021 -2.65(-4.18%)
Aug 22, 2019 64.18 64.60 63.23 63.28 2,823,271 -0.80(-1.25%)
Aug 21, 2019 64.79 64.79 63.53 64.08 2,947,775 +0.32(+0.50%)
Aug 20, 2019 64.95 65.09 63.70 63.76 3,147,511 -1.38(-2.12%)
Aug 19, 2019 64.73 65.75 64.64 65.14 3,468,820 +1.29(+2.02%)
Aug 16, 2019 63.38 64.10 63.09 63.85 3,300,161 +1.14(+1.82%)
Aug 15, 2019 62.32 62.98 61.73 62.71 3,770,915 +0.59(+0.95%)
Aug 14, 2019 62.98 63.73 62.09 62.12 4,786,652 -2.24(-3.48%)
Aug 13, 2019 63.19 64.78 62.40 64.36 3,825,861 +1.30(+2.06%)
Aug 12, 2019 63.77 64.50 62.65 63.06 3,040,720 -1.39(-2.16%)
Aug 09, 2019 64.19 65.04 63.95 64.45 4,636,425 +0.07(+0.11%)
Aug 08, 2019 62.31 64.43 62.23 64.37 4,250,777 +2.41(+3.89%)
Aug 07, 2019 61.80 62.23 60.66 61.96 5,016,758 -0.84(-1.34%)
Aug 06, 2019 62.75 63.39 61.99 62.81 4,072,035 +0.87(+1.40%)
Aug 05, 2019 65.09 65.10 61.37 61.94 7,311,392 -4.41(-6.64%)
Aug 02, 2019 67.50 67.83 65.49 66.34 4,069,567 -1.84(-2.69%)
Aug 01, 2019 68.88 69.95 67.63 68.18 5,237,469 -0.74(-1.07%)
Jul 31, 2019 68.49 69.93 68.27 68.92 3,980,200 +0.37(+0.54%)
Jul 30, 2019 67.50 68.55 67.02 68.54 3,203,369 +0.61(+0.90%)
Jul 29, 2019 67.96 68.56 67.30 67.93 2,490,846 -0.23(-0.33%)
Jul 26, 2019 67.27 68.71 67.16 68.16 3,355,432 +0.70(+1.03%)
Jul 25, 2019 69.67 69.89 66.42 67.46 6,492,793 -2.20(-3.16%)
Jul 24, 2019 68.36 70.00 67.99 69.66 4,951,146 +1.13(+1.65%)
Jul 23, 2019 68.25 68.96 67.99 68.53 3,590,069 +0.34(+0.50%)
Jul 22, 2019 68.16 68.66 67.38 68.19 2,903,516 +0.57(+0.84%)
Jul 19, 2019 67.49 68.08 67.32 67.62 2,354,183 +0.24(+0.36%)
Jul 18, 2019 66.78 67.46 66.27 67.38 2,548,343 +0.09(+0.13%)
Jul 17, 2019 67.97 68.27 66.56 67.29 3,655,711 -0.78(-1.15%)
Jul 16, 2019 68.11 68.65 67.60 68.07 2,193,153 -0.09(-0.13%)
Jul 15, 2019 68.34 68.58 67.14 68.16 3,109,290 -0.35(-0.51%)
Jul 12, 2019 68.35 68.92 67.96 68.51 2,189,040 +0.26(+0.38%)
Jul 11, 2019 67.86 68.66 67.56 68.25 3,441,848 +0.83(+1.23%)
Jul 10, 2019 67.26 67.63 66.42 67.42 3,682,363 +0.94(+1.41%)
Jul 09, 2019 65.47 66.88 65.38 66.48 3,283,854 +0.71(+1.08%)
Jul 08, 2019 66.06 66.27 65.28 65.77 2,870,522 -0.39(-0.59%)
Jul 05, 2019 66.09 66.37 65.68 66.16 2,045,298 -0.11(-0.17%)
Jul 03, 2019 65.34 66.68 65.17 66.27 2,854,189 +1.03(+1.59%)
Jul 02, 2019 67.70 67.70 64.46 65.24 8,885,244 -2.87(-4.21%)
Jul 01, 2019 70.20 70.52 67.74 68.11 5,647,059 -1.10(-1.59%)
Jun 28, 2019 67.95 69.34 67.90 69.21 4,017,983 +1.36(+2.00%)
Jun 27, 2019 68.71 68.71 67.56 67.85 2,979,396 -0.81(-1.18%)
Jun 26, 2019 66.39 69.30 66.37 68.66 6,375,734 +2.67(+4.04%)
Jun 25, 2019 65.08 66.26 64.82 65.99 4,055,756 +0.70(+1.08%)
Jun 24, 2019 65.96 66.39 65.08 65.29 3,164,465 -0.93(-1.40%)
Jun 21, 2019 65.05 66.24 64.80 66.22 8,125,527 +1.75(+2.71%)
Jun 20, 2019 64.21 65.20 64.11 64.47 3,725,613 +1.29(+2.03%)
Jun 19, 2019 62.98 63.94 62.63 63.18 2,865,466 +0.29(+0.46%)
Jun 18, 2019 62.73 63.76 62.61 62.89 3,413,724 +0.70(+1.13%)
Jun 17, 2019 61.82 62.85 61.70 62.19 3,055,621 +0.14(+0.22%)
Jun 14, 2019 62.19 62.42 61.41 62.05 2,578,085 -0.40(-0.65%)
Jun 13, 2019 62.63 63.11 61.82 62.46 3,487,909 +0.61(+0.99%)
Jun 12, 2019 61.58 62.12 60.85 61.84 3,178,188 +0.11(+0.18%)
Jun 11, 2019 61.94 62.51 61.70 61.73 3,071,851 +0.40(+0.66%)
Jun 10, 2019 61.10 62.57 61.08 61.32 3,879,656 +0.91(+1.51%)
Jun 07, 2019 60.18 60.79 59.88 60.41 3,522,183 +0.21(+0.35%)
Jun 06, 2019 59.86 60.52 58.85 60.20 4,661,029 +1.08(+1.82%)
Jun 05, 2019 60.14 60.18 58.34 59.13 4,014,699 -0.57(-0.96%)
Jun 04, 2019 58.61 59.79 58.41 59.70 3,878,161 +1.50(+2.57%)
Jun 03, 2019 57.16 58.74 57.12 58.20 4,652,082 +1.29(+2.27%)
May 31, 2019 57.41 57.78 56.13 56.91 7,015,173 -2.00(-3.39%)
May 30, 2019 60.27 60.41 58.20 58.91 6,332,435 -1.61(-2.66%)
May 29, 2019 59.84 60.95 59.53 60.52 3,777,986 -0.19(-0.31%)
May 28, 2019 61.96 62.38 60.66 60.70 4,489,457 -0.91(-1.48%)
May 24, 2019 61.38 62.20 60.92 61.62 4,139,335 +0.65(+1.07%)
May 23, 2019 63.77 63.77 60.77 60.96 7,716,436 -3.99(-6.15%)
May 22, 2019 66.43 66.67 64.62 64.95 3,639,551 -1.71(-2.57%)
May 21, 2019 66.72 67.09 66.44 66.67 3,854,505 +0.32(+0.48%)
May 20, 2019 67.27 67.60 66.21 66.35 3,431,615 -1.32(-1.95%)
May 17, 2019 68.21 68.96 67.65 67.67 3,158,992 -1.42(-2.06%)
May 16, 2019 67.75 69.20 67.71 69.09 4,061,013 +1.70(+2.52%)
May 15, 2019 66.72 67.48 66.00 67.40 3,203,378 +0.33(+0.49%)
May 14, 2019 65.73 67.37 65.73 67.06 4,192,413 +1.98(+3.04%)
May 13, 2019 65.99 66.84 64.54 65.08 4,932,410 -1.85(-2.77%)
May 10, 2019 65.48 67.22 65.02 66.94 5,608,830 +1.59(+2.43%)
May 09, 2019 65.36 65.79 62.99 65.35 8,333,185 -0.53(-0.80%)
May 08, 2019 66.86 67.88 65.63 65.88 6,067,684 -1.57(-2.32%)
May 07, 2019 68.36 68.36 66.07 67.44 7,523,805 -1.62(-2.35%)
May 06, 2019 69.91 69.91 68.48 69.06 5,930,478 -1.64(-2.32%)
May 03, 2019 71.27 71.68 70.55 70.70 3,745,557 +0.15(+0.22%)
May 02, 2019 71.75 72.55 70.06 70.55 6,360,253 -1.22(-1.69%)
May 01, 2019 72.73 73.41 71.73 71.77 4,855,000 -0.71(-0.98%)
Apr 30, 2019 71.76 73.05 71.74 72.48 3,813,854 +0.85(+1.18%)
Apr 29, 2019 72.11 72.29 71.25 71.63 3,329,566 -0.38(-0.53%)
Apr 26, 2019 72.17 72.46 71.16 72.01 3,762,569 -0.60(-0.83%)
Apr 25, 2019 70.15 74.11 70.07 72.61 7,895,387 +2.48(+3.53%)
Apr 24, 2019 72.29 72.29 70.04 70.14 6,311,152 -2.04(-2.82%)
Apr 23, 2019 73.09 73.17 71.73 72.17 5,294,277 -0.70(-0.95%)
Apr 22, 2019 70.82 73.04 70.76 72.87 3,830,642 +2.49(+3.53%)
Apr 18, 2019 71.50 71.72 70.20 70.38 3,340,030 -1.10(-1.54%)
Apr 17, 2019 71.08 72.01 70.90 71.49 3,699,472 +0.88(+1.25%)
Apr 16, 2019 70.11 70.82 69.52 70.61 3,136,297 +0.54(+0.76%)
Apr 15, 2019 70.67 70.68 69.25 70.07 3,533,127 -0.61(-0.86%)
Apr 12, 2019 71.78 72.05 70.26 70.68 5,007,294 -0.50(-0.71%)
Apr 11, 2019 70.74 72.30 70.46 71.18 4,605,910 +0.49(+0.69%)
Apr 10, 2019 68.60 71.10 68.42 70.70 6,544,926 +2.65(+3.90%)
Apr 09, 2019 68.78 68.78 67.77 68.04 3,026,306 -0.87(-1.26%)
Apr 08, 2019 69.46 69.83 68.78 68.91 2,678,376 -0.39(-0.57%)
Apr 05, 2019 67.52 69.34 67.35 69.30 3,710,783 +1.87(+2.77%)
Apr 04, 2019 67.36 67.66 66.39 67.43 4,087,393 +0.07(+0.11%)
Apr 03, 2019 68.04 68.77 67.03 67.36 3,731,574 -0.15(-0.22%)
Apr 02, 2019 68.94 68.94 67.49 67.51 3,658,365 -1.58(-2.29%)
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.