Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 48.23 48.83 46.51 46.56 6,320,555 -2.47(-5.03%)
Nov 27, 2020 48.43 49.53 48.32 49.03 2,026,682 +0.16(+0.34%)
Nov 25, 2020 49.72 50.04 48.80 48.86 5,049,441 -1.78(-3.52%)
Nov 24, 2020 50.33 51.88 49.17 50.65 10,061,282 +2.08(+4.28%)
Nov 23, 2020 44.85 48.64 44.68 48.57 8,510,176 +4.56(+10.37%)
Nov 20, 2020 44.30 44.91 43.62 44.00 3,465,767 -0.34(-0.76%)
Nov 19, 2020 43.16 44.55 42.78 44.34 5,501,810 -0.03(-0.08%)
Nov 18, 2020 47.25 47.36 44.37 44.38 6,421,406 -2.51(-5.36%)
Nov 17, 2020 45.82 47.01 45.01 46.89 6,895,076 -0.47(-0.99%)
Nov 16, 2020 47.64 47.64 44.63 47.36 10,607,252 +4.04(+9.33%)
Nov 13, 2020 40.71 43.72 40.66 43.32 6,723,996 +3.10(+7.70%)
Nov 12, 2020 41.45 42.52 39.95 40.22 6,764,761 -2.14(-5.04%)
Nov 11, 2020 42.71 43.24 41.74 42.35 7,429,002 -0.14(-0.34%)
Nov 10, 2020 43.38 43.43 40.83 42.50 10,359,372 -0.10(-0.24%)
Nov 09, 2020 38.62 43.31 38.19 42.60 22,575,694 +10.13(+31.20%)
Nov 06, 2020 33.56 33.94 32.30 32.47 5,147,446 -1.16(-3.44%)
Nov 05, 2020 33.24 34.26 33.09 33.63 5,518,442 +0.48(+1.44%)
Nov 04, 2020 33.60 34.12 32.22 33.15 5,457,524 -0.43(-1.29%)
Nov 03, 2020 34.52 34.61 33.14 33.58 4,694,192 -0.36(-1.05%)
Nov 02, 2020 33.47 34.28 32.71 33.94 5,478,265 +1.10(+3.34%)
Oct 30, 2020 31.65 32.88 31.40 32.84 7,700,891 +0.92(+2.88%)
Oct 29, 2020 30.44 32.10 30.15 31.93 5,957,896 +1.14(+3.70%)
Oct 28, 2020 31.56 32.04 30.62 30.79 7,450,920 -1.76(-5.41%)
Oct 27, 2020 33.28 33.56 32.51 32.55 5,744,538 -1.09(-3.24%)
Oct 26, 2020 35.06 35.13 33.35 33.63 5,762,243 -2.07(-5.79%)
Oct 23, 2020 35.46 36.94 34.87 35.70 7,308,722 +0.59(+1.67%)
Oct 22, 2020 34.17 35.21 32.68 35.12 7,718,492 +0.63(+1.83%)
Oct 21, 2020 34.26 35.34 33.81 34.49 6,573,071 -0.14(-0.39%)
Oct 20, 2020 33.81 34.99 33.76 34.62 4,844,049 +1.20(+3.59%)
Oct 19, 2020 34.38 34.42 33.30 33.42 5,979,818 -0.79(-2.31%)
Oct 16, 2020 35.36 35.43 34.16 34.21 6,489,471 -1.14(-3.22%)
Oct 15, 2020 34.79 35.49 33.84 35.35 6,675,302 -0.13(-0.36%)
Oct 14, 2020 35.27 36.26 35.26 35.48 4,341,466 +0.24(+0.68%)
Oct 13, 2020 36.29 36.48 35.22 35.24 4,571,611 -1.41(-3.85%)
Oct 12, 2020 36.80 36.99 35.91 36.65 4,388,897 -0.47(-1.26%)
Oct 09, 2020 38.08 38.18 36.71 37.12 6,604,441 -0.61(-1.62%)
Oct 08, 2020 36.27 37.75 35.95 37.74 3,822,155 +1.71(+4.75%)
Oct 07, 2020 36.15 36.46 35.61 36.03 4,983,827 +0.02(+0.05%)
Oct 06, 2020 37.32 37.70 35.80 36.01 5,230,705 -0.63(-1.72%)
Oct 05, 2020 35.26 36.68 35.09 36.64 6,002,428 +1.99(+5.75%)
Oct 02, 2020 33.38 35.08 33.06 34.65 8,219,667 +0.38(+1.12%)
Oct 01, 2020 35.40 35.73 33.79 34.26 12,466,261 -2.59(-7.02%)
Sep 30, 2020 37.06 37.77 36.52 36.85 5,592,263 -0.08(-0.21%)
Sep 29, 2020 38.20 38.27 36.67 36.93 5,155,057 -1.20(-3.15%)
Sep 28, 2020 38.13 38.76 37.96 38.13 3,818,278 +0.77(+2.05%)
Sep 25, 2020 37.36 37.59 36.60 37.36 5,509,990 -0.56(-1.48%)
Sep 24, 2020 37.48 38.75 36.52 37.92 4,488,372 +0.06(+0.16%)
Sep 23, 2020 40.36 40.36 37.83 37.86 5,438,756 -2.48(-6.14%)
Sep 22, 2020 40.19 40.79 39.98 40.34 5,639,702 +0.05(+0.13%)
Sep 21, 2020 40.13 40.75 39.39 40.29 7,244,372 -1.15(-2.77%)
Sep 18, 2020 41.29 41.77 40.64 41.44 9,639,985 -0.25(-0.59%)
Sep 17, 2020 40.87 41.71 40.70 41.68 7,798,093 -0.09(-0.20%)
Sep 16, 2020 40.03 42.57 39.62 41.77 7,285,074 +2.16(+5.46%)
Sep 15, 2020 40.58 40.98 39.59 39.61 4,193,068 -0.81(-2.00%)
Sep 14, 2020 39.69 40.90 39.59 40.41 6,968,418 +0.95(+2.41%)
Sep 11, 2020 38.78 39.79 38.40 39.46 4,666,405 +0.65(+1.67%)
Sep 10, 2020 40.72 40.88 38.60 38.82 5,725,874 -1.80(-4.44%)
Sep 09, 2020 41.84 42.08 40.27 40.62 5,278,960 -0.83(-2.01%)
Sep 08, 2020 42.96 43.38 41.41 41.45 5,305,469 -2.12(-4.86%)
Sep 04, 2020 44.88 45.19 43.09 43.57 4,350,060 -0.94(-2.12%)
Sep 03, 2020 45.08 46.34 43.94 44.51 4,260,098 -0.49(-1.10%)
Sep 02, 2020 44.74 45.41 44.15 45.01 4,653,417 +0.37(+0.84%)
Sep 01, 2020 44.47 45.43 43.89 44.63 3,760,157 -0.10(-0.23%)
Aug 31, 2020 46.88 47.00 44.68 44.74 5,274,065 -1.96(-4.19%)
Aug 28, 2020 45.63 46.80 45.63 46.69 4,473,847 +1.23(+2.71%)
Aug 27, 2020 45.79 45.89 44.52 45.46 4,060,239 -0.22(-0.48%)
Aug 26, 2020 46.06 46.50 45.31 45.68 4,775,253 -0.47(-1.01%)
Aug 25, 2020 46.91 47.48 45.68 46.15 3,972,489 -0.63(-1.35%)
Aug 24, 2020 45.14 46.94 44.90 46.78 3,787,243 +2.02(+4.50%)
Aug 21, 2020 44.71 45.28 44.27 44.76 3,452,399 -0.07(-0.15%)
Aug 20, 2020 45.66 45.89 44.22 44.83 4,456,812 -1.33(-2.88%)
Aug 19, 2020 46.21 46.77 45.65 46.16 3,562,775 -0.41(-0.88%)
Aug 18, 2020 47.00 47.45 46.46 46.56 3,018,210 -0.73(-1.55%)
Aug 17, 2020 46.24 47.79 46.08 47.30 5,097,024 +0.97(+2.09%)
Aug 14, 2020 44.96 46.38 44.79 46.33 4,342,066 +1.08(+2.39%)
Aug 13, 2020 46.21 46.73 45.17 45.25 4,009,865 -1.64(-3.50%)
Aug 12, 2020 46.49 46.91 45.51 46.89 3,690,993 +1.25(+2.74%)
Aug 11, 2020 46.81 47.41 45.47 45.64 5,537,610 +0.09(+0.19%)
Aug 10, 2020 45.08 45.74 44.57 45.55 6,657,459 +0.76(+1.69%)
Aug 07, 2020 43.57 44.97 43.15 44.80 3,891,355 +1.00(+2.29%)
Aug 06, 2020 43.69 45.07 43.47 43.79 4,613,441 -0.12(-0.27%)
Aug 05, 2020 46.17 46.26 43.63 43.91 6,219,830 -1.43(-3.15%)
Aug 04, 2020 45.67 45.88 44.17 45.34 6,704,124 -0.52(-1.13%)
Aug 03, 2020 46.98 47.35 45.58 45.86 6,344,552 -1.14(-2.43%)
Jul 31, 2020 46.42 47.19 46.03 47.00 6,129,123 -0.08(-0.18%)
Jul 30, 2020 47.17 47.95 45.47 47.08 7,486,242 -2.81(-5.63%)
Jul 29, 2020 48.14 49.95 47.76 49.89 5,394,037 +2.34(+4.92%)
Jul 28, 2020 48.16 48.93 47.24 47.55 4,361,661 -0.95(-1.96%)
Jul 27, 2020 48.31 48.60 47.48 48.50 3,204,501 +0.04(+0.09%)
Jul 24, 2020 48.24 49.10 48.03 48.46 3,563,527 +0.26(+0.54%)
Jul 23, 2020 47.20 48.32 47.13 48.20 4,278,538 +0.50(+1.05%)
Jul 22, 2020 47.27 48.43 46.82 47.70 3,278,833 -0.43(-0.89%)
Jul 21, 2020 46.22 48.43 45.99 48.13 4,846,769 +2.72(+5.98%)
Jul 20, 2020 46.25 46.92 45.35 45.41 2,785,696 -0.95(-2.06%)
Jul 17, 2020 47.63 48.41 46.24 46.36 3,702,311 -0.93(-1.96%)
Jul 16, 2020 47.35 48.34 46.61 47.29 3,027,671 -0.54(-1.14%)
Jul 15, 2020 47.01 48.02 46.38 47.83 4,715,028 +2.37(+5.20%)
Jul 14, 2020 44.05 45.56 43.76 45.47 5,583,588 +0.98(+2.20%)
Jul 13, 2020 45.28 45.59 43.89 44.49 5,151,162 -0.35(-0.78%)
Jul 10, 2020 41.98 44.85 41.93 44.84 6,198,276 +2.87(+6.83%)
Jul 09, 2020 44.12 44.15 41.68 41.98 8,279,786 -2.31(-5.21%)
Jul 08, 2020 44.12 45.24 43.56 44.28 6,627,534 -0.12(-0.26%)
Jul 07, 2020 46.39 46.41 44.31 44.40 7,258,452 -2.80(-5.93%)
Jul 06, 2020 48.06 48.31 46.10 47.20 4,302,149 +0.11(+0.23%)
Jul 02, 2020 48.14 48.71 46.93 47.09 4,587,660 -0.08(-0.18%)
Jul 01, 2020 49.48 50.40 47.12 47.17 3,793,904 -1.99(-4.05%)
Jun 30, 2020 47.09 49.40 46.61 49.16 6,128,814 +1.56(+3.28%)
Jun 29, 2020 47.39 48.64 46.86 47.60 4,351,688 +0.53(+1.12%)
Jun 26, 2020 47.68 47.88 46.52 47.07 5,805,372 -0.80(-1.68%)
Jun 25, 2020 47.85 48.85 47.30 47.88 5,845,652 -0.62(-1.28%)
Jun 24, 2020 51.29 51.47 47.88 48.49 6,804,141 -3.87(-7.39%)
Jun 23, 2020 52.99 53.28 52.24 52.36 3,144,706 -0.01(-0.02%)
Jun 22, 2020 52.18 52.66 51.37 52.37 3,754,000 -0.42(-0.79%)
Jun 19, 2020 55.18 55.88 52.67 52.79 11,413,576 -1.23(-2.27%)
Jun 18, 2020 51.57 54.62 51.27 54.02 4,567,038 +1.93(+3.71%)
Jun 17, 2020 55.03 55.03 52.07 52.09 5,561,526 -3.21(-5.80%)
Jun 16, 2020 55.74 56.64 53.84 55.30 4,842,776 +2.15(+4.04%)
Jun 15, 2020 50.88 53.47 49.78 53.15 5,950,095 -0.17(-0.31%)
Jun 12, 2020 53.40 54.04 51.54 53.32 4,277,429 +2.60(+5.13%)
Jun 11, 2020 53.95 55.60 50.38 50.72 7,432,441 -7.00(-12.12%)
Jun 10, 2020 59.86 60.47 57.40 57.71 5,467,435 -1.86(-3.11%)
Jun 09, 2020 61.14 61.59 59.37 59.57 5,862,888 -3.64(-5.75%)
Jun 08, 2020 63.52 64.45 62.04 63.21 5,259,357 +0.82(+1.31%)
Jun 05, 2020 61.09 63.31 61.07 62.39 6,820,652 +3.84(+6.55%)
Jun 04, 2020 58.19 59.00 57.81 58.55 4,057,825 -0.41(-0.69%)
Jun 03, 2020 57.88 59.29 57.38 58.96 5,937,246 +1.96(+3.45%)
Jun 02, 2020 56.23 57.41 55.60 57.00 5,232,341 +1.35(+2.42%)
Jun 01, 2020 55.86 56.28 54.58 55.65 4,658,740 -0.05(-0.09%)
May 29, 2020 55.97 56.78 54.96 55.70 5,950,617 -0.41(-0.73%)
May 28, 2020 58.69 58.93 55.61 56.11 5,972,853 -2.55(-4.35%)
May 27, 2020 58.59 59.59 57.46 58.66 5,215,132 +1.24(+2.15%)
May 26, 2020 57.02 58.63 57.00 57.42 5,782,303 +2.52(+4.60%)
May 22, 2020 54.79 55.15 53.45 54.90 4,212,703 -0.04(-0.08%)
May 21, 2020 56.02 56.66 54.63 54.94 3,541,316 -1.35(-2.39%)
May 20, 2020 55.02 57.05 54.94 56.28 6,385,603 +2.75(+5.14%)
May 19, 2020 53.71 54.92 52.25 53.53 5,471,292 -0.25(-0.47%)
May 18, 2020 51.81 54.25 51.50 53.79 5,290,638 +4.66(+9.48%)
May 15, 2020 49.47 50.57 48.30 49.13 4,507,978 -0.53(-1.06%)
May 14, 2020 48.19 50.69 46.65 49.66 6,261,768 +0.30(+0.61%)
May 13, 2020 51.67 51.85 49.08 49.36 6,844,052 -2.77(-5.31%)
May 12, 2020 54.73 55.03 52.12 52.12 6,110,017 -1.84(-3.40%)
May 11, 2020 53.50 54.90 53.50 53.96 6,053,374 -0.29(-0.53%)
May 08, 2020 51.69 54.49 50.65 54.25 5,359,478 +3.83(+7.61%)
May 07, 2020 51.04 52.71 50.08 50.41 5,234,922 +0.29(+0.57%)
May 06, 2020 52.17 52.70 49.86 50.12 5,354,212 -1.74(-3.35%)
May 05, 2020 53.90 54.76 51.37 51.86 7,691,104 -0.53(-1.01%)
May 04, 2020 48.10 52.44 47.55 52.39 8,056,899 +4.03(+8.34%)
May 01, 2020 50.06 50.95 48.00 48.35 5,672,276 -3.78(-7.25%)
Apr 30, 2020 54.25 54.93 51.17 52.13 8,113,542 -2.41(-4.42%)
Apr 29, 2020 50.31 55.08 49.82 54.54 12,018,176 +6.92(+14.53%)
Apr 28, 2020 47.37 48.72 46.42 47.62 5,553,746 +1.89(+4.14%)
Apr 27, 2020 43.24 46.30 42.86 45.73 4,633,545 +2.53(+5.85%)
Apr 24, 2020 43.45 44.07 42.47 43.20 4,877,644 +0.35(+0.83%)
Apr 23, 2020 42.81 43.79 41.88 42.85 6,271,614 +1.23(+2.97%)
Apr 22, 2020 42.77 43.40 41.44 41.61 5,685,531 +0.92(+2.26%)
Apr 21, 2020 39.58 41.80 39.19 40.69 6,917,984 -0.71(-1.71%)
Apr 20, 2020 39.86 42.99 39.73 41.40 6,624,526 -1.19(-2.80%)
Apr 17, 2020 37.98 42.72 37.65 42.59 8,331,174 +5.56(+15.02%)
Apr 16, 2020 38.30 39.06 36.57 37.03 6,233,252 -1.40(-3.64%)
Apr 15, 2020 39.51 39.91 37.86 38.43 6,453,412 -3.50(-8.34%)
Apr 14, 2020 40.99 42.36 40.76 41.93 5,104,733 +1.03(+2.52%)
Apr 13, 2020 42.74 43.10 40.26 40.90 5,672,211 -0.33(-0.80%)
Apr 09, 2020 44.27 44.34 39.78 41.23 9,371,280 -1.23(-2.91%)
Apr 08, 2020 39.94 43.42 39.60 42.46 8,299,355 +2.95(+7.48%)
Apr 07, 2020 40.69 41.22 38.13 39.51 9,439,251 +1.57(+4.14%)
Apr 06, 2020 35.26 38.29 35.26 37.94 7,546,712 +4.74(+14.28%)
Apr 03, 2020 34.35 34.56 32.64 33.20 6,456,821 -0.95(-2.80%)
Apr 02, 2020 35.23 37.85 33.33 34.15 9,840,027 +0.41(+1.22%)
Apr 01, 2020 34.63 36.14 33.33 33.74 6,505,889 -3.59(-9.61%)
Mar 31, 2020 40.31 40.55 36.07 37.33 9,021,756 -1.51(-3.88%)
Mar 30, 2020 35.21 39.07 33.74 38.83 9,347,143 +1.77(+4.77%)
Mar 27, 2020 35.15 39.06 34.58 37.06 9,756,504 -0.46(-1.23%)
Mar 26, 2020 33.69 38.79 33.03 37.52 12,220,553 +4.91(+15.06%)
Mar 25, 2020 30.02 34.96 27.86 32.61 10,855,332 +4.10(+14.37%)
Mar 24, 2020 29.53 30.70 27.58 28.51 11,017,059 +1.67(+6.22%)
Mar 23, 2020 30.70 31.09 26.71 26.84 7,936,755 -4.97(-15.62%)
Mar 20, 2020 31.67 33.89 29.97 31.81 11,210,756 +1.03(+3.34%)
Mar 19, 2020 28.63 30.83 26.24 30.78 10,661,937 +1.97(+6.82%)
Mar 18, 2020 29.96 30.74 25.51 28.82 10,815,394 -3.29(-10.25%)
Mar 17, 2020 34.65 35.56 31.27 32.11 10,741,596 -2.15(-6.27%)
Mar 16, 2020 35.39 39.49 33.90 34.26 10,011,901 -6.81(-16.57%)
Mar 13, 2020 39.58 41.14 34.35 41.06 11,788,350 +4.89(+13.51%)
Mar 12, 2020 41.20 41.70 35.13 36.17 17,797,382 -8.61(-19.22%)
Mar 11, 2020 48.29 49.16 44.05 44.78 11,163,171 -4.96(-9.98%)
Mar 10, 2020 49.97 52.54 46.93 49.74 12,779,314 +1.69(+3.51%)
Mar 09, 2020 48.06 55.71 47.20 48.06 15,227,065 -3.86(-7.43%)
Mar 06, 2020 49.01 52.39 47.91 51.92 11,629,035 +1.14(+2.25%)
Mar 05, 2020 51.10 52.49 49.99 50.77 7,188,805 -2.02(-3.82%)
Mar 04, 2020 54.25 54.25 51.87 52.79 7,879,494 -0.24(-0.45%)
Mar 03, 2020 56.31 56.82 52.36 53.03 6,789,143 -2.82(-5.05%)
Mar 02, 2020 55.11 56.01 52.54 55.85 7,930,174 +1.33(+2.45%)
Feb 28, 2020 52.28 54.53 51.36 54.52 9,019,231 +0.05(+0.09%)
Feb 27, 2020 57.08 57.45 54.11 54.47 9,333,749 -4.55(-7.71%)
Feb 26, 2020 61.63 62.12 58.92 59.02 5,714,012 -2.24(-3.65%)
Feb 25, 2020 64.53 64.70 60.89 61.26 4,929,427 -3.01(-4.69%)
Feb 24, 2020 65.86 65.91 63.94 64.27 4,699,248 -3.95(-5.79%)
Feb 21, 2020 68.55 68.72 67.43 68.22 2,533,730 -1.05(-1.51%)
Feb 20, 2020 68.51 69.76 68.31 69.26 2,449,607 +0.77(+1.13%)
Feb 19, 2020 68.10 68.58 66.93 68.49 2,225,700 +0.58(+0.86%)
Feb 18, 2020 67.78 68.59 67.56 67.91 2,256,337 -0.10(-0.15%)
Feb 14, 2020 69.29 69.30 67.36 68.00 3,633,989 -0.87(-1.27%)
Feb 13, 2020 69.84 69.99 68.81 68.88 5,477,367 -1.10(-1.58%)
Feb 12, 2020 70.49 71.42 69.44 69.98 3,090,213 +0.66(+0.95%)
Feb 11, 2020 69.23 69.43 68.65 69.32 2,292,452 +0.70(+1.02%)
Feb 10, 2020 67.83 68.67 67.56 68.62 3,200,270 +0.27(+0.39%)
Feb 07, 2020 67.30 68.90 66.88 68.35 2,868,915 +0.63(+0.92%)
Feb 06, 2020 68.35 68.87 67.35 67.73 3,214,004 -0.41(-0.61%)
Feb 05, 2020 67.17 68.57 66.51 68.14 3,990,826 +2.07(+3.13%)
Feb 04, 2020 66.46 67.91 65.88 66.08 5,535,394 +0.81(+1.23%)
Feb 03, 2020 68.56 68.71 64.86 65.27 6,379,697 -3.30(-4.82%)
Jan 31, 2020 71.22 71.90 67.77 68.57 8,037,363 -3.16(-4.40%)
Jan 30, 2020 69.90 71.94 69.17 71.73 5,263,986 +1.41(+2.00%)
Jan 29, 2020 70.70 71.93 70.22 70.32 4,276,477 +0.41(+0.59%)
Jan 28, 2020 69.64 70.68 69.04 69.91 2,980,387 +0.73(+1.06%)
Jan 27, 2020 70.61 70.65 68.95 69.17 4,142,884 -3.42(-4.72%)
Jan 24, 2020 72.48 73.26 71.76 72.60 3,172,355 -0.20(-0.28%)
Jan 23, 2020 72.54 73.00 70.72 72.80 3,629,813 -0.09(-0.12%)
Jan 22, 2020 73.72 73.93 72.84 72.89 2,618,157 -0.51(-0.70%)
Jan 21, 2020 73.64 73.97 72.48 73.40 3,960,894 -0.79(-1.06%)
Jan 17, 2020 74.78 74.90 73.94 74.19 3,555,467 -0.62(-0.83%)
Jan 16, 2020 75.70 75.80 74.36 74.81 3,478,882 -0.23(-0.30%)
Jan 15, 2020 76.92 77.15 74.55 75.04 4,919,238 -2.55(-3.29%)
Jan 14, 2020 78.10 78.20 77.11 77.59 4,021,600 -0.69(-0.88%)
Jan 13, 2020 78.93 79.73 77.93 78.28 3,323,504 -0.52(-0.66%)
Jan 10, 2020 77.70 79.28 77.58 78.80 4,366,814 +1.39(+1.80%)
Jan 09, 2020 76.21 77.49 75.58 77.41 3,729,486 +1.70(+2.25%)
Jan 08, 2020 75.25 76.07 74.82 75.71 5,043,109 +0.31(+0.41%)
Jan 07, 2020 74.06 75.45 73.45 75.40 4,669,963 +0.96(+1.29%)
Jan 06, 2020 74.10 74.82 73.62 74.44 4,171,929 +0.01(+0.01%)
Jan 03, 2020 76.74 76.98 73.89 74.44 6,218,810 -2.94(-3.79%)
Jan 02, 2020 76.97 77.46 76.67 77.37 2,619,455 +1.20(+1.58%)
Dec 31, 2019 75.60 76.29 75.43 76.17 1,944,945 +0.63(+0.83%)
Dec 30, 2019 75.65 76.32 75.43 75.54 2,688,701 -0.26(-0.34%)
Dec 27, 2019 77.09 77.15 75.74 75.80 2,154,575 -0.99(-1.29%)
Dec 26, 2019 77.46 77.58 76.60 76.80 1,482,728 -0.55(-0.71%)
Dec 24, 2019 77.40 77.80 77.02 77.35 688,151 -0.11(-0.15%)
Dec 23, 2019 77.51 77.63 76.86 77.46 2,348,739 -0.02(-0.03%)
Dec 20, 2019 77.46 78.07 76.76 77.49 5,903,566 +0.55(+0.72%)
Dec 19, 2019 77.18 77.58 76.62 76.93 3,420,853 +0.06(+0.08%)
Dec 18, 2019 77.67 77.80 76.43 76.87 5,328,972 -0.95(-1.22%)
Dec 17, 2019 78.22 79.06 77.51 77.82 3,653,971 +0.44(+0.57%)
Dec 16, 2019 76.84 78.23 76.21 77.38 4,767,973 +1.08(+1.42%)
Dec 13, 2019 76.93 77.93 75.84 76.30 3,020,020 -0.59(-0.76%)
Dec 12, 2019 75.77 77.08 75.58 76.88 3,068,151 +1.33(+1.77%)
Dec 11, 2019 77.13 77.26 75.08 75.55 3,749,636 -1.37(-1.78%)
Dec 10, 2019 75.40 76.97 75.10 76.92 3,514,301 +1.67(+2.22%)
Dec 09, 2019 75.93 76.14 75.05 75.25 3,900,501 -0.89(-1.16%)
Dec 06, 2019 76.40 77.22 75.96 76.14 4,702,960 +0.50(+0.67%)
Dec 05, 2019 75.77 76.03 74.78 75.63 3,855,797 -0.18(-0.24%)
Dec 04, 2019 77.23 77.23 75.58 75.81 4,792,537 -0.55(-0.72%)
Dec 03, 2019 77.14 77.18 76.25 76.36 4,144,244 -1.39(-1.79%)
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.