Valero Energy (NY: VLO )

59.45 USD +0.59 (+1.00%)
Official Closing Price Updated: 7:56 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 55.70 56.39 53.71 53.77 5,472,954 -2.85(-5.03%)
Nov 27, 2020 55.93 57.20 55.80 56.62 1,754,900 +0.19(+0.34%)
Nov 25, 2020 57.42 57.79 56.36 56.43 4,372,300 -2.06(-3.52%)
Nov 24, 2020 58.13 59.92 56.79 58.49 8,712,041 +2.40(+4.28%)
Nov 23, 2020 51.80 56.17 51.60 56.09 7,368,942 +5.27(+10.37%)
Nov 20, 2020 51.16 51.86 50.37 50.82 3,001,000 -0.39(-0.76%)
Nov 19, 2020 49.85 51.45 49.40 51.21 4,764,005 -0.04(-0.08%)
Nov 18, 2020 54.57 54.70 51.24 51.25 5,560,281 -2.90(-5.36%)
Nov 17, 2020 52.92 54.29 51.98 54.15 5,970,431 -1.52(-2.73%)
Nov 16, 2020 56.00 56.00 52.46 55.67 9,023,110 +4.75(+9.33%)
Nov 13, 2020 47.86 51.39 47.80 50.92 5,719,800 +3.64(+7.70%)
Nov 12, 2020 48.73 49.99 46.96 47.28 5,754,477 -2.51(-5.04%)
Nov 11, 2020 50.21 50.83 49.07 49.79 6,319,517 -0.17(-0.34%)
Nov 10, 2020 51.00 51.06 48.00 49.96 8,812,250 -0.12(-0.24%)
Nov 09, 2020 45.40 50.91 44.90 50.08 19,204,125 +11.91(+31.20%)
Nov 06, 2020 39.45 39.90 37.97 38.17 4,378,700 -1.36(-3.44%)
Nov 05, 2020 39.07 40.27 38.90 39.53 4,694,290 +0.56(+1.44%)
Nov 04, 2020 39.50 40.11 37.88 38.97 4,642,469 -0.51(-1.29%)
Nov 03, 2020 40.58 40.69 38.96 39.48 3,993,137 -0.42(-1.05%)
Nov 02, 2020 39.35 40.30 38.45 39.90 4,660,113 +1.29(+3.34%)
Oct 30, 2020 37.21 38.65 36.91 38.61 6,550,800 +1.08(+2.88%)
Oct 29, 2020 35.79 37.73 35.44 37.53 5,068,113 +1.34(+3.70%)
Oct 28, 2020 37.10 37.67 35.99 36.19 6,338,161 -2.07(-5.41%)
Oct 27, 2020 39.12 39.45 38.22 38.26 4,886,619 -1.28(-3.24%)
Oct 26, 2020 41.22 41.30 39.21 39.54 4,901,680 -2.43(-5.79%)
Oct 23, 2020 41.68 43.42 40.99 41.97 6,217,200 +0.69(+1.67%)
Oct 22, 2020 40.17 41.39 38.42 41.28 6,565,773 +0.74(+1.83%)
Oct 21, 2020 40.27 41.54 39.75 40.54 5,591,415 -0.16(-0.39%)
Oct 20, 2020 39.75 41.13 39.69 40.70 4,120,614 +1.41(+3.59%)
Oct 19, 2020 40.42 40.46 39.15 39.29 5,086,761 -0.93(-2.31%)
Oct 16, 2020 41.57 41.65 40.16 40.22 5,520,300 -1.34(-3.22%)
Oct 15, 2020 40.90 41.72 39.78 41.56 5,678,378 -0.15(-0.36%)
Oct 14, 2020 41.46 42.62 41.45 41.71 3,693,089 +0.28(+0.68%)
Oct 13, 2020 42.66 42.89 41.40 41.43 3,888,863 -1.66(-3.85%)
Oct 12, 2020 43.26 43.49 42.22 43.09 3,733,437 -0.55(-1.26%)
Oct 09, 2020 44.76 44.88 43.15 43.64 5,618,100 -0.72(-1.62%)
Oct 08, 2020 42.64 44.38 42.26 44.36 3,251,335 +2.01(+4.75%)
Oct 07, 2020 42.50 42.86 41.86 42.35 4,239,517 +0.02(+0.05%)
Oct 06, 2020 43.87 44.32 42.09 42.33 4,449,525 -0.74(-1.72%)
Oct 05, 2020 41.45 43.12 41.25 43.07 5,105,995 +2.34(+5.75%)
Oct 02, 2020 39.24 41.24 38.87 40.73 6,992,100 +0.45(+1.12%)
Oct 01, 2020 41.62 42.00 39.72 40.28 10,604,485 -3.04(-7.02%)
Sep 30, 2020 43.57 44.40 42.93 43.32 4,757,086 -0.09(-0.21%)
Sep 29, 2020 44.91 44.99 43.10 43.41 4,385,174 -1.41(-3.15%)
Sep 28, 2020 44.82 45.57 44.63 44.82 3,248,037 +0.90(+2.05%)
Sep 25, 2020 43.92 44.19 43.02 43.92 4,687,100 -0.66(-1.48%)
Sep 24, 2020 44.06 45.55 42.93 44.58 3,818,056 +0.07(+0.16%)
Sep 23, 2020 47.44 47.45 44.47 44.51 4,626,504 -2.91(-6.14%)
Sep 22, 2020 47.25 47.95 47.00 47.42 4,797,440 +0.06(+0.13%)
Sep 21, 2020 47.18 47.90 46.30 47.36 6,162,460 -1.35(-2.77%)
Sep 18, 2020 48.54 49.10 47.78 48.71 8,200,300 -0.29(-0.59%)
Sep 17, 2020 48.05 49.03 47.84 49.00 6,633,486 -0.10(-0.20%)
Sep 16, 2020 47.06 50.04 46.57 49.10 6,197,084 +2.54(+5.46%)
Sep 15, 2020 47.70 48.17 46.54 46.56 3,566,854 -0.95(-2.00%)
Sep 14, 2020 46.66 48.08 46.54 47.51 5,927,719 +1.12(+2.41%)
Sep 11, 2020 45.59 46.78 45.14 46.39 3,969,500 +0.76(+1.67%)
Sep 10, 2020 47.87 48.06 45.38 45.63 4,870,743 -2.12(-4.44%)
Sep 09, 2020 49.18 49.47 47.34 47.75 4,490,573 -0.98(-2.01%)
Sep 08, 2020 50.50 51.00 48.68 48.73 4,513,123 -2.49(-4.86%)
Sep 04, 2020 52.76 53.12 50.66 51.22 3,700,400 -1.11(-2.12%)
Sep 03, 2020 52.99 54.48 51.66 52.33 3,623,873 -0.58(-1.10%)
Sep 02, 2020 52.60 53.38 51.90 52.91 3,958,452 +0.44(+0.84%)
Sep 01, 2020 52.28 53.40 51.59 52.47 3,198,596 -0.12(-0.23%)
Aug 31, 2020 55.11 55.25 52.53 52.59 4,486,409 -2.30(-4.19%)
Aug 28, 2020 53.64 55.02 53.64 54.89 3,805,700 +1.45(+2.71%)
Aug 27, 2020 53.83 53.95 52.33 53.44 3,453,862 -0.26(-0.48%)
Aug 26, 2020 54.15 54.66 53.26 53.70 4,062,092 -0.55(-1.01%)
Aug 25, 2020 55.15 55.81 53.70 54.25 3,379,217 -0.74(-1.35%)
Aug 24, 2020 53.07 55.18 52.78 54.99 3,221,637 +2.37(+4.50%)
Aug 21, 2020 52.56 53.23 52.04 52.62 2,936,800 -0.08(-0.15%)
Aug 20, 2020 53.68 53.95 51.98 52.70 3,791,209 -1.56(-2.88%)
Aug 19, 2020 54.32 54.98 53.66 54.26 3,030,692 -0.48(-0.88%)
Aug 18, 2020 55.25 55.78 54.62 54.74 2,567,455 -0.86(-1.55%)
Aug 17, 2020 54.36 56.18 54.17 55.60 4,335,808 +1.14(+2.09%)
Aug 14, 2020 52.85 54.52 52.65 54.46 3,693,600 +1.27(+2.39%)
Aug 13, 2020 54.32 54.94 53.10 53.19 3,411,011 -1.93(-3.50%)
Aug 12, 2020 54.65 55.15 53.50 55.12 3,139,761 +1.47(+2.74%)
Aug 11, 2020 55.03 55.73 53.45 53.65 4,710,595 +0.10(+0.19%)
Aug 10, 2020 53.00 53.77 52.39 53.55 5,663,200 +0.89(+1.69%)
Aug 07, 2020 51.22 52.87 50.73 52.66 3,310,200 +1.18(+2.29%)
Aug 06, 2020 51.36 52.98 51.10 51.48 3,924,446 -0.14(-0.27%)
Aug 05, 2020 54.28 54.38 51.29 51.62 5,290,929 -1.68(-3.15%)
Aug 04, 2020 53.69 53.93 51.93 53.30 5,702,896 -0.61(-1.13%)
Aug 03, 2020 55.23 55.66 53.58 53.91 5,397,024 -2.32(-4.13%)
Jul 31, 2020 55.54 56.46 55.07 56.23 5,122,900 -0.10(-0.18%)
Jul 30, 2020 56.43 57.37 54.40 56.33 6,257,220 -3.36(-5.63%)
Jul 29, 2020 57.60 59.76 57.14 59.69 4,508,494 +2.80(+4.92%)
Jul 28, 2020 57.62 58.54 56.52 56.89 3,645,604 -1.14(-1.96%)
Jul 27, 2020 57.80 58.14 56.81 58.03 2,678,416 +0.05(+0.09%)
Jul 24, 2020 57.72 58.75 57.46 57.98 2,978,500 +0.31(+0.54%)
Jul 23, 2020 56.47 57.81 56.39 57.67 3,576,127 +0.60(+1.05%)
Jul 22, 2020 56.56 57.94 56.02 57.07 2,740,545 -0.51(-0.89%)
Jul 21, 2020 55.30 57.94 55.02 57.58 4,051,071 +3.25(+5.98%)
Jul 20, 2020 55.34 56.14 54.26 54.33 2,328,366 -1.14(-2.06%)
Jul 17, 2020 56.98 57.92 55.32 55.47 3,094,500 -1.11(-1.96%)
Jul 16, 2020 56.65 57.84 55.76 56.58 2,530,616 -0.65(-1.14%)
Jul 15, 2020 56.24 57.45 55.49 57.23 3,940,958 +2.83(+5.20%)
Jul 14, 2020 52.70 54.51 52.36 54.40 4,666,926 +1.17(+2.20%)
Jul 13, 2020 54.17 54.54 52.51 53.23 4,305,492 -0.42(-0.78%)
Jul 10, 2020 50.22 53.66 50.16 53.65 5,180,700 +3.43(+6.83%)
Jul 09, 2020 52.79 52.82 49.87 50.22 6,920,487 -2.76(-5.21%)
Jul 08, 2020 52.79 54.13 52.12 52.98 5,539,487 -0.14(-0.26%)
Jul 07, 2020 55.50 55.53 53.01 53.12 6,066,826 -3.35(-5.93%)
Jul 06, 2020 57.50 57.80 55.15 56.47 3,595,862 +0.13(+0.23%)
Jul 02, 2020 57.59 58.28 56.15 56.34 3,834,500 -0.10(-0.18%)
Jul 01, 2020 59.20 60.30 56.37 56.44 3,171,056 -2.38(-4.05%)
Jun 30, 2020 56.34 59.10 55.77 58.82 5,122,642 +1.87(+3.28%)
Jun 29, 2020 56.70 58.19 56.06 56.95 3,637,268 +0.63(+1.12%)
Jun 26, 2020 57.05 57.28 55.66 56.32 4,852,300 -0.96(-1.68%)
Jun 25, 2020 57.25 58.45 56.58 57.28 4,885,967 -0.74(-1.28%)
Jun 24, 2020 61.36 61.58 57.29 58.02 5,687,100 -4.63(-7.39%)
Jun 23, 2020 63.40 63.75 62.50 62.65 2,628,437 -0.01(-0.02%)
Jun 22, 2020 62.43 63.00 61.46 62.66 3,137,703 -0.50(-0.79%)
Jun 19, 2020 66.02 66.86 63.02 63.16 9,539,800 -1.47(-2.27%)
Jun 18, 2020 61.70 65.35 61.34 64.63 3,817,264 +2.31(+3.71%)
Jun 17, 2020 65.84 65.84 62.30 62.32 4,648,486 -3.84(-5.80%)
Jun 16, 2020 66.69 67.77 64.41 66.16 4,047,734 +2.57(+4.04%)
Jun 15, 2020 60.87 63.97 59.56 63.59 4,973,263 -0.20(-0.31%)
Jun 12, 2020 63.89 64.65 61.67 63.79 3,575,200 +3.11(+5.13%)
Jun 11, 2020 64.55 66.52 60.28 60.68 6,212,251 -8.37(-12.12%)
Jun 10, 2020 71.62 72.35 68.68 69.05 4,569,842 -2.22(-3.11%)
Jun 09, 2020 73.15 73.69 71.03 71.27 4,900,373 -4.35(-5.75%)
Jun 08, 2020 76.00 77.11 74.22 75.62 4,395,924 +0.98(+1.31%)
Jun 05, 2020 73.09 75.75 73.06 74.64 5,700,900 +4.59(+6.55%)
Jun 04, 2020 69.62 70.59 69.16 70.05 3,391,649 -0.49(-0.69%)
Jun 03, 2020 69.25 70.93 68.65 70.54 4,962,524 +2.35(+3.45%)
Jun 02, 2020 67.27 68.69 66.52 68.19 4,373,344 +1.61(+2.42%)
Jun 01, 2020 66.83 67.34 65.30 66.58 3,893,911 -0.06(-0.09%)
May 29, 2020 66.96 67.93 65.75 66.64 4,973,700 -0.49(-0.73%)
May 28, 2020 70.22 70.50 66.53 67.13 4,992,285 -3.05(-4.35%)
May 27, 2020 70.10 71.29 68.75 70.18 4,358,960 +1.48(+2.15%)
May 26, 2020 68.22 70.15 68.19 68.70 4,833,018 +3.02(+4.60%)
May 22, 2020 65.55 65.98 63.95 65.68 3,521,100 -0.05(-0.08%)
May 21, 2020 67.02 67.79 65.36 65.73 2,959,936 -1.61(-2.39%)
May 20, 2020 65.83 68.25 65.73 67.34 5,337,274 +3.29(+5.14%)
May 19, 2020 64.26 65.71 62.51 64.05 4,573,066 -0.30(-0.47%)
May 18, 2020 61.99 64.90 61.61 64.35 4,422,070 +5.57(+9.48%)
May 15, 2020 59.19 60.50 57.79 58.78 3,767,900 -0.63(-1.06%)
May 14, 2020 57.65 60.65 55.81 59.41 5,233,769 +0.36(+0.61%)
May 13, 2020 61.82 62.04 58.72 59.05 5,720,459 -4.29(-6.77%)
May 12, 2020 66.51 66.87 63.34 63.34 5,027,916 -2.23(-3.40%)
May 11, 2020 65.02 66.71 65.01 65.57 4,981,305 -0.35(-0.53%)
May 08, 2020 62.82 66.22 61.55 65.92 4,410,300 +4.66(+7.61%)
May 07, 2020 62.03 64.05 60.86 61.26 4,307,803 +0.35(+0.57%)
May 06, 2020 63.40 64.04 60.59 60.91 4,405,966 -2.11(-3.35%)
May 05, 2020 65.50 66.55 62.42 63.02 6,328,988 -0.64(-1.01%)
May 04, 2020 58.45 63.73 57.78 63.66 6,630,000 +4.90(+8.34%)
May 01, 2020 60.83 61.91 58.33 58.76 4,667,700 -4.59(-7.25%)
Apr 30, 2020 65.92 66.75 62.18 63.35 6,676,611 -2.93(-4.42%)
Apr 29, 2020 61.14 66.94 60.54 66.28 9,889,723 +8.41(+14.53%)
Apr 28, 2020 57.56 59.20 56.41 57.87 4,570,162 +2.30(+4.14%)
Apr 27, 2020 52.55 56.27 52.08 55.57 3,812,931 +3.07(+5.85%)
Apr 24, 2020 52.80 53.55 51.61 52.50 4,013,800 +0.43(+0.83%)
Apr 23, 2020 52.02 53.21 50.89 52.07 5,160,894 +1.50(+2.97%)
Apr 22, 2020 51.97 52.74 50.36 50.57 4,678,608 +1.12(+2.26%)
Apr 21, 2020 48.10 50.80 47.62 49.45 5,692,790 -0.86(-1.71%)
Apr 20, 2020 48.44 52.24 48.28 50.31 5,451,304 -1.45(-2.80%)
Apr 17, 2020 46.15 51.91 45.75 51.76 6,855,700 +6.76(+15.02%)
Apr 16, 2020 46.54 47.47 44.44 45.00 5,129,326 -1.70(-3.64%)
Apr 15, 2020 48.01 48.50 46.01 46.70 5,310,495 -4.25(-8.34%)
Apr 14, 2020 49.81 51.48 49.53 50.95 4,200,671 +1.25(+2.52%)
Apr 13, 2020 51.94 52.37 48.93 49.70 4,667,647 -0.40(-0.80%)
Apr 09, 2020 53.80 53.88 48.34 50.10 7,711,600 -1.50(-2.91%)
Apr 08, 2020 48.54 52.76 48.12 51.60 6,829,516 +3.59(+7.48%)
Apr 07, 2020 49.45 50.09 46.34 48.01 7,767,533 +1.91(+4.14%)
Apr 06, 2020 42.85 46.53 42.85 46.10 6,210,168 +5.76(+14.28%)
Apr 03, 2020 41.74 42.00 39.67 40.34 5,313,300 -1.16(-2.80%)
Apr 02, 2020 42.81 46.00 40.50 41.50 8,097,331 +0.50(+1.22%)
Apr 01, 2020 42.08 43.92 40.50 41.00 5,353,678 -4.36(-9.61%)
Mar 31, 2020 48.98 49.28 43.83 45.36 7,423,978 -1.83(-3.88%)
Mar 30, 2020 42.79 47.48 41.00 47.19 7,691,738 +2.15(+4.77%)
Mar 27, 2020 42.71 47.47 42.02 45.04 8,028,600 -0.56(-1.23%)
Mar 26, 2020 40.94 47.14 40.14 45.60 10,056,259 +5.97(+15.06%)
Mar 25, 2020 36.48 42.49 33.85 39.63 8,932,822 +4.98(+14.37%)
Mar 24, 2020 35.88 37.31 33.51 34.65 9,065,907 +2.03(+6.22%)
Mar 23, 2020 37.31 37.78 32.46 32.62 6,531,134 -6.04(-15.62%)
Mar 20, 2020 38.49 41.18 36.42 38.66 9,225,300 +1.25(+3.34%)
Mar 19, 2020 34.79 37.47 31.89 37.41 8,773,678 +2.39(+6.82%)
Mar 18, 2020 36.41 37.35 31.00 35.02 8,899,957 -4.00(-10.25%)
Mar 17, 2020 42.11 43.21 38.00 39.02 8,839,229 -2.61(-6.27%)
Mar 16, 2020 43.01 47.99 41.19 41.63 8,238,765 -8.27(-16.57%)
Mar 13, 2020 48.10 49.99 41.74 49.90 9,700,600 +5.94(+13.51%)
Mar 12, 2020 50.07 50.67 42.69 43.96 14,645,416 -10.46(-19.22%)
Mar 11, 2020 58.68 59.74 53.53 54.42 9,186,142 -6.03(-9.98%)
Mar 10, 2020 60.73 63.85 57.03 60.45 10,516,062 +2.05(+3.51%)
Mar 09, 2020 58.40 67.70 57.36 58.40 12,530,309 -4.69(-7.43%)
Mar 06, 2020 59.56 63.67 58.22 63.09 9,569,500 +1.39(+2.25%)
Mar 05, 2020 62.10 63.79 60.75 61.70 5,915,648 -2.45(-3.82%)
Mar 04, 2020 65.93 65.93 63.03 64.15 6,484,014 -0.29(-0.45%)
Mar 03, 2020 68.43 69.05 63.63 64.44 5,586,767 -3.43(-5.05%)
Mar 02, 2020 66.97 68.06 63.85 67.87 6,525,718 +1.62(+2.45%)
Feb 28, 2020 63.53 66.27 62.41 66.25 7,421,900 +0.06(+0.09%)
Feb 27, 2020 69.37 69.81 65.76 66.19 7,680,716 -5.53(-7.71%)
Feb 26, 2020 74.89 75.49 71.60 71.72 4,702,045 -2.72(-3.65%)
Feb 25, 2020 78.42 78.62 73.99 74.44 4,056,412 -3.66(-4.69%)
Feb 24, 2020 80.04 80.10 77.70 78.10 3,866,998 -4.80(-5.79%)
Feb 21, 2020 83.30 83.51 81.94 82.90 2,085,000 -1.27(-1.51%)
Feb 20, 2020 83.26 84.77 83.01 84.17 2,015,775 +0.94(+1.13%)
Feb 19, 2020 82.76 83.34 81.34 83.23 1,831,523 +0.71(+0.86%)
Feb 18, 2020 82.37 83.35 82.10 82.52 1,856,734 -0.12(-0.15%)
Feb 14, 2020 84.20 84.21 81.86 82.64 2,990,400 -1.06(-1.27%)
Feb 13, 2020 84.87 85.05 83.62 83.70 4,507,310 -1.34(-1.58%)
Feb 12, 2020 85.66 86.79 84.39 85.04 2,542,928 +0.80(+0.95%)
Feb 11, 2020 84.13 84.37 83.43 84.24 1,886,453 -0.13(-0.15%)
Feb 10, 2020 83.40 84.43 83.06 84.37 2,602,904 +0.33(+0.39%)
Feb 07, 2020 82.74 84.71 82.23 84.04 2,333,400 +0.77(+0.92%)
Feb 06, 2020 84.04 84.67 82.81 83.27 2,614,075 -0.51(-0.61%)
Feb 05, 2020 82.59 84.31 81.77 83.78 3,245,894 +2.54(+3.13%)
Feb 04, 2020 81.71 83.50 81.00 81.24 4,502,151 +0.99(+1.23%)
Feb 03, 2020 84.30 84.48 79.74 80.25 5,188,856 -4.06(-4.82%)
Jan 31, 2020 87.56 88.40 83.32 84.31 6,537,100 -3.88(-4.40%)
Jan 30, 2020 85.94 88.45 85.05 88.19 4,281,405 +1.73(+2.00%)
Jan 29, 2020 86.93 88.44 86.33 86.46 3,478,225 +0.51(+0.59%)
Jan 28, 2020 85.62 86.90 84.89 85.95 2,424,065 +0.90(+1.06%)
Jan 27, 2020 86.82 86.87 84.77 85.05 3,369,569 -4.21(-4.72%)
Jan 24, 2020 89.12 90.07 88.23 89.26 2,580,200 -0.25(-0.28%)
Jan 23, 2020 89.19 89.75 86.95 89.51 2,952,268 -0.11(-0.12%)
Jan 22, 2020 90.64 90.90 89.56 89.62 2,129,449 -0.63(-0.70%)
Jan 21, 2020 90.54 90.94 89.12 90.25 3,221,549 -0.97(-1.06%)
Jan 17, 2020 91.94 92.09 90.91 91.22 2,891,800 -0.76(-0.83%)
Jan 16, 2020 93.07 93.20 91.43 91.98 2,829,510 -0.28(-0.30%)
Jan 15, 2020 94.57 94.85 91.66 92.26 4,001,008 -3.14(-3.29%)
Jan 14, 2020 96.03 96.15 94.81 95.40 3,270,924 -0.85(-0.88%)
Jan 13, 2020 97.05 98.03 95.81 96.25 2,703,135 -0.64(-0.66%)
Jan 10, 2020 95.53 97.48 95.39 96.89 3,551,700 +1.71(+1.80%)
Jan 09, 2020 93.70 95.27 92.93 95.18 3,033,336 +2.09(+2.25%)
Jan 08, 2020 92.52 93.53 91.99 93.09 4,101,757 +0.38(+0.41%)
Jan 07, 2020 91.06 92.76 90.31 92.71 3,798,263 +1.18(+1.29%)
Jan 06, 2020 91.11 91.99 90.52 91.53 3,393,192 +0.01(+0.01%)
Jan 03, 2020 94.35 94.65 90.85 91.52 5,058,000 -3.61(-3.79%)
Jan 02, 2020 94.63 95.24 94.26 95.13 2,130,505 +1.48(+1.58%)
Dec 31, 2019 92.95 93.80 92.74 93.65 1,581,900 +0.77(+0.83%)
Dec 30, 2019 93.01 93.84 92.74 92.88 2,186,825 -0.32(-0.34%)
Dec 27, 2019 94.78 94.85 93.12 93.20 1,752,400 -1.22(-1.29%)
Dec 26, 2019 95.24 95.38 94.18 94.42 1,205,961 -0.68(-0.72%)
Dec 24, 2019 95.16 95.66 94.69 95.10 559,700 -0.14(-0.15%)
Dec 23, 2019 95.30 95.45 94.50 95.24 1,910,321 -0.03(-0.03%)
Dec 20, 2019 95.24 95.99 94.38 95.27 4,801,600 +0.68(+0.72%)
Dec 19, 2019 94.89 95.39 94.21 94.59 2,782,313 +0.08(+0.08%)
Dec 18, 2019 95.50 95.65 93.97 94.51 4,334,260 -1.17(-1.22%)
Dec 17, 2019 96.17 97.21 95.30 95.68 2,971,917 +0.54(+0.57%)
Dec 16, 2019 94.48 96.18 93.70 95.14 3,877,978 +1.33(+1.42%)
Dec 13, 2019 94.59 95.81 93.24 93.81 2,456,300 -0.72(-0.76%)
Dec 12, 2019 93.16 94.77 92.92 94.53 2,495,447 +1.64(+1.77%)
Dec 11, 2019 94.83 94.99 92.31 92.89 3,049,725 -1.68(-1.78%)
Dec 10, 2019 92.71 94.64 92.33 94.57 2,858,318 +2.05(+2.22%)
Dec 09, 2019 93.35 93.62 92.27 92.52 3,172,429 -1.09(-1.16%)
Dec 06, 2019 93.93 94.94 93.39 93.61 3,825,100 +0.62(+0.67%)
Dec 05, 2019 93.16 93.48 91.94 92.99 3,136,070 -0.22(-0.24%)
Dec 04, 2019 94.95 94.95 92.93 93.21 3,897,957 -0.68(-0.72%)
Dec 03, 2019 94.84 94.89 93.75 93.89 3,370,675 -1.71(-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.