Valero Energy (NY: VLO )

165.80 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 93.24 96.67 92.89 95.22 5,610,413 +0.98(+1.03%)
Mar 30, 2022 91.75 95.06 91.75 94.25 4,470,519 +3.58(+3.95%)
Mar 29, 2022 88.76 90.93 87.82 90.66 3,090,353 +0.29(+0.32%)
Mar 28, 2022 90.12 91.07 89.38 90.37 3,292,395 -0.83(-0.90%)
Mar 25, 2022 89.60 91.57 89.56 91.20 3,426,892 +0.76(+0.84%)
Mar 24, 2022 89.73 91.45 89.00 90.44 3,624,121 +0.86(+0.96%)
Mar 23, 2022 89.24 90.89 88.96 89.58 4,231,644 +1.81(+2.06%)
Mar 22, 2022 87.87 88.56 85.92 87.77 3,763,790 -0.63(-0.71%)
Mar 21, 2022 86.26 89.05 86.04 88.39 5,044,431 +3.59(+4.24%)
Mar 18, 2022 83.75 85.26 82.67 84.80 8,097,111 +1.26(+1.50%)
Mar 17, 2022 80.74 83.55 80.66 83.55 4,452,778 +3.89(+4.89%)
Mar 16, 2022 79.66 81.39 78.98 79.65 3,625,533 +0.50(+0.63%)
Mar 15, 2022 82.75 82.90 77.96 79.16 6,596,579 -5.76(-6.78%)
Mar 14, 2022 85.26 86.46 83.34 84.91 5,061,824 -1.05(-1.22%)
Mar 11, 2022 83.24 87.79 83.00 85.96 7,226,637 +1.96(+2.33%)
Mar 10, 2022 82.80 84.35 84.00 4,835,317 +2.29(+2.80%)
Mar 09, 2022 82.05 85.08 81.07 81.72 8,303,035 -3.19(-3.76%)
Mar 08, 2022 81.18 86.86 80.77 84.91 11,527,647 +6.12(+7.77%)
Mar 07, 2022 81.83 82.23 78.38 78.78 5,981,645 -1.85(-2.29%)
Mar 04, 2022 78.20 81.02 77.79 80.63 6,272,304 +1.68(+2.13%)
Mar 03, 2022 78.01 79.68 77.46 78.95 3,579,979 +0.53(+0.68%)
Mar 02, 2022 77.28 78.91 76.21 78.42 5,242,197 +2.80(+3.71%)
Mar 01, 2022 79.33 80.46 74.69 75.61 6,178,269 -2.70(-3.45%)
Feb 28, 2022 78.59 79.49 76.80 78.31 6,639,738 -1.28(-1.60%)
Feb 25, 2022 79.22 80.36 78.69 79.59 3,492,779 +0.97(+1.23%)
Feb 24, 2022 81.74 81.74 77.19 78.62 6,165,090 -2.35(-2.91%)
Feb 23, 2022 81.07 81.53 80.06 80.98 3,774,452 +0.48(+0.59%)
Feb 22, 2022 83.24 83.44 79.51 80.50 3,879,641 -0.83(-1.01%)
Feb 18, 2022 81.32 0 -0.30(-0.37%)
Feb 17, 2022 82.20 82.88 81.32 81.62 3,224,821 -2.31(-2.75%)
Feb 16, 2022 84.18 85.10 82.27 83.93 5,246,535 +0.91(+1.10%)
Feb 15, 2022 82.28 83.68 81.59 83.02 3,867,687 -1.12(-1.33%)
Feb 14, 2022 85.81 85.81 83.25 84.14 4,637,298 -2.14(-2.48%)
Feb 11, 2022 84.63 87.93 83.94 86.27 6,860,635 +1.98(+2.35%)
Feb 10, 2022 83.12 85.11 82.83 84.30 5,509,360 +0.98(+1.18%)
Feb 09, 2022 83.00 83.98 82.64 83.31 2,627,505 +0.33(+0.40%)
Feb 08, 2022 84.05 84.16 81.75 82.98 3,336,166 -1.07(-1.27%)
Feb 07, 2022 81.07 84.72 80.33 84.05 5,521,126 +2.75(+3.38%)
Feb 04, 2022 80.59 82.15 79.94 81.30 3,964,216 +1.51(+1.89%)
Feb 03, 2022 81.25 79.25 79.79 3,329,066 -1.43(-1.75%)
Feb 02, 2022 79.99 81.37 79.06 81.22 5,115,498 +0.98(+1.22%)
Feb 01, 2022 76.61 80.50 76.05 80.24 6,507,320 +3.32(+4.31%)
Jan 31, 2022 75.38 76.97 76.93 5,014,289 +1.45(+1.92%)
Jan 28, 2022 75.53 77.20 73.55 75.48 5,013,082 -0.53(-0.70%)
Jan 27, 2022 77.47 78.37 74.22 76.01 6,278,648 +0.63(+0.84%)
Jan 26, 2022 76.43 77.84 74.44 75.38 4,454,721 +0.13(+0.17%)
Jan 25, 2022 72.40 75.66 71.02 75.25 5,336,576 +2.38(+3.27%)
Jan 24, 2022 71.50 73.12 69.57 72.86 5,474,970 -0.65(-0.88%)
Jan 21, 2022 74.77 74.87 72.82 73.51 6,466,030 -1.97(-2.60%)
Jan 20, 2022 77.24 78.49 75.46 75.48 4,167,725 -2.60(-3.33%)
Jan 19, 2022 80.21 80.27 77.57 78.07 3,005,832 -1.33(-1.67%)
Jan 18, 2022 79.80 80.11 78.03 79.40 3,789,283 +0.41(+0.52%)
Jan 14, 2022 78.99 0 +1.71(+2.21%)
Jan 13, 2022 78.22 78.74 77.02 77.29 3,269,763 -0.94(-1.20%)
Jan 12, 2022 78.55 78.95 77.53 78.22 3,445,837 +0.48(+0.62%)
Jan 11, 2022 75.84 77.96 75.28 77.74 4,504,808 +2.61(+3.48%)
Jan 10, 2022 75.09 75.62 74.53 75.13 4,287,155 +0.03(+0.04%)
Jan 07, 2022 74.71 75.50 74.13 75.10 4,015,757 +0.78(+1.05%)
Jan 06, 2022 74.17 74.61 73.21 74.32 4,581,721 +1.82(+2.51%)
Jan 05, 2022 73.48 74.02 72.17 72.50 4,313,710 -0.29(-0.39%)
Jan 04, 2022 72.47 73.61 72.20 72.79 4,498,947 +1.27(+1.78%)
Jan 03, 2022 70.28 72.51 70.06 71.52 3,848,635 +1.88(+2.70%)
Dec 31, 2021 68.69 70.13 68.53 69.64 2,672,817 +0.77(+1.12%)
Dec 30, 2021 69.28 69.90 68.60 68.87 2,371,543 -0.34(-0.50%)
Dec 29, 2021 68.91 69.43 68.12 69.21 2,996,125 +0.14(+0.20%)
Dec 28, 2021 68.23 69.69 68.17 69.07 3,003,647 +1.27(+1.87%)
Dec 27, 2021 66.13 67.82 65.36 67.80 2,392,101 +1.30(+1.95%)
Dec 23, 2021 67.38 68.02 66.50 66.50 3,930,518 +0.40(+0.60%)
Dec 22, 2021 66.17 66.85 65.57 66.11 2,002,835 -0.02(-0.03%)
Dec 21, 2021 64.33 66.20 64.33 66.12 4,944,758 +2.44(+3.83%)
Dec 20, 2021 61.66 63.86 60.39 63.69 4,745,497 +0.00(+0.00%)
Dec 17, 2021 63.55 64.52 62.19 63.69 5,695,470 -0.06(-0.09%)
Dec 16, 2021 64.02 65.41 63.52 63.74 3,268,802 +0.47(+0.75%)
Dec 15, 2021 63.18 63.67 61.68 63.27 3,381,723 +0.05(+0.07%)
Dec 14, 2021 62.76 65.17 62.73 63.22 2,905,701 -0.03(-0.04%)
Dec 13, 2021 64.92 65.16 62.99 63.25 3,084,599 -2.44(-3.71%)
Dec 10, 2021 65.98 66.20 64.47 65.69 2,366,655 +0.50(+0.77%)
Dec 09, 2021 64.59 65.74 64.59 65.19 3,500,534 -0.38(-0.58%)
Dec 08, 2021 66.57 67.00 65.35 65.57 2,884,492 -0.84(-1.27%)
Dec 07, 2021 66.50 68.31 66.13 66.41 3,649,842 +1.13(+1.73%)
Dec 06, 2021 65.60 66.25 64.53 65.28 2,777,268 +0.65(+1.00%)
Dec 03, 2021 66.99 67.23 64.11 64.63 4,459,108 -1.35(-2.05%)
Dec 02, 2021 62.29 66.42 61.84 65.98 5,653,247 +3.58(+5.73%)
Dec 01, 2021 63.96 65.79 62.16 62.41 6,333,981 +0.34(+0.55%)
Nov 30, 2021 61.84 62.63 60.91 62.06 10,707,844 -1.14(-1.80%)
Nov 29, 2021 64.56 65.40 63.05 63.20 4,185,072 +0.15(+0.24%)
Nov 26, 2021 63.31 63.96 61.43 63.06 6,120,354 -4.58(-6.77%)
Nov 24, 2021 66.83 68.19 66.70 67.64 3,922,787 +0.37(+0.55%)
Nov 23, 2021 66.23 67.86 66.08 67.26 3,685,346 +1.76(+2.69%)
Nov 22, 2021 63.82 66.87 63.81 65.50 3,917,113 +1.46(+2.29%)
Nov 19, 2021 66.93 66.93 63.62 64.04 5,907,988 -3.61(-5.33%)
Nov 18, 2021 67.98 68.54 67.56 67.64 4,297,768 -0.45(-0.67%)
Nov 17, 2021 71.30 71.40 67.95 68.10 4,518,920 -3.25(-4.56%)
Nov 16, 2021 71.35 72.33 70.69 71.35 4,934,639 +0.54(+0.76%)
Nov 15, 2021 70.41 71.33 69.65 70.81 4,742,701 +0.70(+1.01%)
Nov 12, 2021 70.11 71.12 69.45 70.11 3,109,847 -0.59(-0.83%)
Nov 11, 2021 70.36 71.45 69.94 70.69 2,960,495 +0.33(+0.47%)
Nov 10, 2021 71.00 70.36 3,846,745 -1.27(-1.78%)
Nov 09, 2021 71.03 71.81 70.49 71.64 3,843,845 +0.43(+0.60%)
Nov 08, 2021 72.24 72.41 70.74 71.21 2,952,127 -0.13(-0.18%)
Nov 05, 2021 71.18 71.48 69.74 71.33 3,815,053 +1.44(+2.06%)
Nov 04, 2021 70.40 70.86 68.73 69.90 3,795,139 +0.43(+0.62%)
Nov 03, 2021 68.56 70.60 68.11 69.47 4,844,587 +0.02(+0.03%)
Nov 02, 2021 71.05 71.45 69.25 69.45 4,274,218 -1.98(-2.77%)
Nov 01, 2021 71.40 72.25 70.90 71.43 3,686,874 +0.63(+0.89%)
Oct 29, 2021 71.92 71.98 70.18 70.79 5,225,634 -1.03(-1.44%)
Oct 28, 2021 71.78 72.98 71.10 71.83 3,676,794 -0.19(-0.27%)
Oct 27, 2021 73.93 74.38 71.64 72.02 3,473,311 -2.94(-3.92%)
Oct 26, 2021 75.71 74.96 2,582,014 -0.74(-0.98%)
Oct 25, 2021 75.07 76.10 74.62 75.70 2,982,247 +1.56(+2.10%)
Oct 22, 2021 75.07 75.48 72.72 74.15 4,285,879 -0.92(-1.23%)
Oct 21, 2021 74.29 76.12 73.51 75.07 4,979,313 +0.88(+1.18%)
Oct 20, 2021 72.80 74.45 72.63 74.19 4,256,911 +0.81(+1.11%)
Oct 19, 2021 72.21 73.51 71.80 73.38 3,888,705 +1.85(+2.59%)
Oct 18, 2021 72.43 73.02 71.01 71.53 3,850,796 -0.49(-0.67%)
Oct 15, 2021 73.24 73.54 71.96 72.01 2,805,442 -0.47(-0.64%)
Oct 14, 2021 72.81 73.22 72.24 72.48 2,766,964 +0.94(+1.32%)
Oct 13, 2021 71.56 72.03 70.42 71.54 3,356,521 -0.71(-0.99%)
Oct 12, 2021 71.22 72.94 71.11 72.25 2,804,287 +1.03(+1.44%)
Oct 11, 2021 73.24 73.41 71.20 71.22 4,397,303 -0.73(-1.02%)
Oct 08, 2021 70.07 72.16 70.03 71.96 3,797,759 +2.47(+3.56%)
Oct 07, 2021 69.33 70.56 69.28 69.49 4,264,972 +0.49(+0.70%)
Oct 06, 2021 66.62 69.42 66.22 69.00 4,946,039 +0.98(+1.44%)
Oct 05, 2021 69.71 70.38 66.76 68.02 5,227,128 -0.66(-0.96%)
Oct 04, 2021 67.96 69.34 67.45 68.68 4,450,290 +1.28(+1.90%)
Oct 01, 2021 64.90 67.75 64.81 67.40 5,569,546 +2.79(+4.32%)
Sep 30, 2021 64.39 65.41 63.53 64.61 4,465,086 +0.24(+0.37%)
Sep 29, 2021 65.07 65.08 63.77 64.37 3,079,502 -0.79(-1.21%)
Sep 28, 2021 65.87 66.77 64.99 65.16 5,086,137 +0.36(+0.55%)
Sep 27, 2021 63.27 65.70 63.05 64.80 5,515,666 +2.88(+4.66%)
Sep 24, 2021 60.84 62.23 60.76 61.91 2,510,073 +0.42(+0.68%)
Sep 23, 2021 59.92 61.65 59.67 61.49 3,685,104 +1.69(+2.83%)
Sep 22, 2021 58.78 61.02 58.78 59.80 5,165,568 +1.83(+3.16%)
Sep 21, 2021 58.44 58.72 57.01 57.97 3,298,135 +0.32(+0.56%)
Sep 20, 2021 58.18 58.76 56.63 57.65 4,152,191 -2.41(-4.01%)
Sep 17, 2021 59.77 60.88 59.54 60.06 5,221,850 +0.13(+0.21%)
Sep 16, 2021 60.90 61.03 59.83 59.93 2,521,056 -0.96(-1.58%)
Sep 15, 2021 59.99 61.06 59.62 60.89 4,403,859 +1.66(+2.80%)
Sep 14, 2021 61.33 61.49 59.02 59.23 3,227,710 -1.35(-2.24%)
Sep 13, 2021 58.87 61.08 58.68 60.59 4,841,581 +2.54(+4.37%)
Sep 10, 2021 58.80 58.93 57.50 58.05 3,511,546 -0.12(-0.20%)
Sep 09, 2021 57.81 59.63 57.49 58.17 3,088,909 -0.15(-0.25%)
Sep 08, 2021 60.41 60.72 58.29 58.32 3,710,085 -1.67(-2.78%)
Sep 07, 2021 59.33 60.81 59.28 59.98 3,300,858 +0.75(+1.27%)
Sep 03, 2021 59.63 60.34 58.66 59.23 2,285,049 -0.46(-0.77%)
Sep 02, 2021 59.23 60.41 58.51 59.69 3,826,780 +1.14(+1.95%)
Sep 01, 2021 60.51 61.02 57.89 58.55 5,665,568 -2.16(-3.56%)
Aug 31, 2021 60.26 61.39 59.72 60.71 6,677,492 +0.27(+0.44%)
Aug 30, 2021 62.15 62.15 60.40 60.44 2,898,094 -1.00(-1.62%)
Aug 27, 2021 60.42 62.26 60.42 61.44 3,495,790 +1.51(+2.52%)
Aug 26, 2021 60.21 60.95 59.80 59.93 2,977,607 -0.81(-1.33%)
Aug 25, 2021 59.67 61.20 59.43 60.73 3,347,397 +1.02(+1.70%)
Aug 24, 2021 58.42 59.98 58.22 59.72 4,182,037 +1.94(+3.36%)
Aug 23, 2021 56.60 57.84 56.59 57.78 5,271,567 +2.66(+4.83%)
Aug 20, 2021 54.87 55.32 53.88 55.11 5,320,714 -0.04(-0.07%)
Aug 19, 2021 55.84 56.21 54.32 55.15 5,753,808 -1.83(-3.21%)
Aug 18, 2021 57.87 59.20 56.92 56.98 3,367,167 -1.16(-2.00%)
Aug 17, 2021 58.41 59.16 57.59 58.14 3,557,307 -0.94(-1.60%)
Aug 16, 2021 59.60 59.96 58.48 59.09 3,269,640 -1.57(-2.58%)
Aug 13, 2021 61.34 61.76 60.54 60.65 2,123,673 -0.92(-1.49%)
Aug 12, 2021 61.36 61.62 60.47 61.57 2,080,923 +0.38(+0.61%)
Aug 11, 2021 60.87 61.21 59.73 61.19 5,318,289 -0.05(-0.09%)
Aug 10, 2021 60.74 61.51 60.27 61.25 4,064,637 +0.82(+1.36%)
Aug 09, 2021 59.79 60.73 59.55 60.42 2,988,872 -0.46(-0.75%)
Aug 06, 2021 60.96 61.39 60.10 60.88 3,115,040 +0.72(+1.20%)
Aug 05, 2021 59.34 61.00 59.31 60.16 3,617,170 +1.40(+2.38%)
Aug 04, 2021 60.92 61.26 58.72 58.76 6,686,299 -3.52(-5.66%)
Aug 03, 2021 59.92 62.32 59.64 62.28 4,836,534 +2.36(+3.93%)
Aug 02, 2021 60.74 62.45 59.83 59.93 4,872,916 -0.51(-0.85%)
Jul 30, 2021 60.35 61.59 59.86 60.44 3,975,565 -0.60(-0.99%)
Jul 29, 2021 62.09 62.72 60.76 61.04 5,015,531 +0.31(+0.51%)
Jul 28, 2021 59.66 61.36 59.14 60.74 5,102,221 +1.55(+2.62%)
Jul 27, 2021 58.40 59.24 57.70 59.19 5,284,469 +0.04(+0.06%)
Jul 26, 2021 57.67 59.55 57.65 59.15 4,210,673 +1.65(+2.87%)
Jul 23, 2021 57.33 57.86 56.99 57.50 4,393,085 +0.21(+0.36%)
Jul 22, 2021 58.22 58.32 56.79 57.29 3,664,371 -1.29(-2.20%)
Jul 21, 2021 57.34 59.27 57.30 58.58 5,681,352 +2.11(+3.74%)
Jul 20, 2021 55.98 57.34 55.04 56.47 6,122,378 +0.59(+1.05%)
Jul 19, 2021 56.02 56.66 54.84 55.88 8,108,701 -2.67(-4.56%)
Jul 16, 2021 60.41 60.64 58.09 58.55 5,204,119 -1.73(-2.87%)
Jul 15, 2021 60.39 61.68 59.83 60.29 5,304,597 -0.79(-1.29%)
Jul 14, 2021 63.54 64.29 60.79 61.07 5,775,072 -2.53(-3.97%)
Jul 13, 2021 64.08 64.54 63.24 63.60 3,761,179 -1.09(-1.69%)
Jul 12, 2021 64.16 65.66 63.73 64.69 3,023,078 -0.56(-0.86%)
Jul 09, 2021 64.35 65.37 63.44 65.25 3,914,311 +1.84(+2.90%)
Jul 08, 2021 63.99 64.76 62.79 63.41 6,443,589 -1.85(-2.84%)
Jul 07, 2021 67.02 67.77 64.82 65.26 9,108,748 -2.16(-3.20%)
Jul 06, 2021 70.19 70.32 67.34 67.42 6,450,948 -3.04(-4.32%)
Jul 02, 2021 70.53 70.80 69.41 70.46 3,302,467 +0.23(+0.33%)
Jul 01, 2021 71.75 72.00 70.00 70.22 5,184,508 -0.24(-0.35%)
Jun 30, 2021 69.63 70.82 69.42 70.47 4,717,888 +1.05(+1.51%)
Jun 29, 2021 70.59 70.86 69.36 69.42 5,761,142 -0.72(-1.03%)
Jun 28, 2021 73.81 73.81 69.86 70.14 7,159,798 -3.94(-5.32%)
Jun 25, 2021 73.90 74.54 72.86 74.09 10,602,316 +0.32(+0.44%)
Jun 24, 2021 73.61 74.05 72.84 73.76 4,681,568 +0.79(+1.09%)
Jun 23, 2021 74.02 74.91 72.85 72.97 5,311,412 -0.12(-0.16%)
Jun 22, 2021 71.73 73.59 71.00 73.08 4,968,892 +0.90(+1.25%)
Jun 21, 2021 69.27 72.26 69.12 72.18 4,080,117 +3.57(+5.21%)
Jun 18, 2021 69.92 70.65 68.50 68.61 7,842,455 -2.31(-3.26%)
Jun 17, 2021 73.23 73.78 70.08 70.92 4,408,836 -2.60(-3.54%)
Jun 16, 2021 73.73 74.40 71.98 73.52 3,685,946 -0.76(-1.02%)
Jun 15, 2021 74.55 75.60 73.60 74.27 3,124,267 +0.32(+0.43%)
Jun 14, 2021 73.70 74.59 73.31 73.96 3,369,247 +0.60(+0.81%)
Jun 11, 2021 74.49 74.78 73.32 73.36 2,433,779 -0.59(-0.79%)
Jun 10, 2021 75.29 75.99 73.35 73.95 3,216,905 +0.01(+0.01%)
Jun 09, 2021 75.46 75.93 73.91 73.94 3,733,476 -1.20(-1.60%)
Jun 08, 2021 74.36 75.38 72.98 75.14 3,543,089 +0.51(+0.69%)
Jun 07, 2021 75.04 75.83 74.38 74.63 2,878,132 -0.50(-0.66%)
Jun 04, 2021 75.57 76.04 73.97 75.12 3,301,943 -0.07(-0.10%)
Jun 03, 2021 75.74 76.67 75.04 75.20 3,354,357 -0.97(-1.27%)
Jun 02, 2021 74.74 76.52 73.81 76.16 3,812,659 +1.99(+2.69%)
Jun 01, 2021 73.58 74.85 73.57 74.17 3,493,938 +1.61(+2.21%)
May 28, 2021 73.33 73.44 72.31 72.56 2,572,847 -0.35(-0.48%)
May 27, 2021 71.59 73.07 71.59 72.91 5,479,836 +1.53(+2.15%)
May 26, 2021 69.99 71.58 69.73 71.38 3,692,853 +1.59(+2.28%)
May 25, 2021 70.64 70.64 69.26 69.79 3,701,993 -0.88(-1.25%)
May 24, 2021 70.40 71.20 69.80 70.67 2,456,589 +1.00(+1.44%)
May 21, 2021 70.36 71.33 69.60 69.67 3,132,256 +0.19(+0.27%)
May 20, 2021 69.56 70.12 68.68 69.48 3,666,013 -0.26(-0.38%)
May 19, 2021 70.15 70.59 68.66 69.74 4,989,375 -2.08(-2.89%)
May 18, 2021 73.59 74.09 71.77 71.82 3,374,599 -1.84(-2.50%)
May 17, 2021 72.86 73.90 71.66 73.66 4,001,355 +0.37(+0.50%)
May 14, 2021 71.04 73.35 70.66 73.29 5,900,992 +3.33(+4.76%)
May 13, 2021 70.52 72.04 69.13 69.96 4,145,100 -1.31(-1.84%)
May 12, 2021 69.70 73.50 69.35 71.27 6,338,135 +2.03(+2.93%)
May 11, 2021 69.02 70.43 68.20 69.24 3,838,030 -1.74(-2.45%)
May 10, 2021 72.27 72.92 70.94 70.98 4,807,951 -0.76(-1.06%)
May 07, 2021 70.65 72.30 70.49 71.73 3,575,787 +0.03(+0.04%)
May 06, 2021 71.66 71.81 70.19 71.71 3,127,249 +0.36(+0.50%)
May 05, 2021 70.09 71.52 69.10 71.35 5,114,581 +1.69(+2.43%)
May 04, 2021 69.69 70.60 68.37 69.66 4,265,989 +0.01(+0.01%)
May 03, 2021 67.30 69.93 67.15 69.65 5,135,560 +3.73(+5.67%)
Apr 30, 2021 65.83 67.58 65.27 65.91 3,546,377 -0.80(-1.20%)
Apr 29, 2021 67.02 67.61 66.12 66.72 4,253,750 +0.66(+1.00%)
Apr 28, 2021 64.34 66.29 64.34 66.06 4,366,783 +2.05(+3.20%)
Apr 27, 2021 63.09 64.22 62.85 64.01 2,757,780 +1.16(+1.84%)
Apr 26, 2021 62.51 63.19 62.12 62.85 2,404,181 +0.30(+0.48%)
Apr 23, 2021 61.65 62.78 60.96 62.55 3,441,465 +1.52(+2.48%)
Apr 22, 2021 62.69 62.91 60.72 61.03 4,908,994 -1.62(-2.59%)
Apr 21, 2021 60.42 62.96 60.09 62.65 2,965,100 +1.44(+2.36%)
Apr 20, 2021 62.46 62.89 60.26 61.21 4,783,615 -1.93(-3.06%)
Apr 19, 2021 64.18 64.75 62.54 63.14 4,099,553 -1.47(-2.28%)
Apr 16, 2021 64.90 65.77 63.22 64.61 6,316,627 +0.99(+1.55%)
Apr 15, 2021 63.99 64.35 62.92 63.62 3,164,442 -0.79(-1.23%)
Apr 14, 2021 63.38 65.51 63.26 64.42 3,882,640 +1.78(+2.85%)
Apr 13, 2021 62.49 63.15 61.98 62.63 4,433,790 -0.02(-0.03%)
Apr 12, 2021 64.11 64.90 62.49 62.65 3,491,284 -0.70(-1.11%)
Apr 09, 2021 64.66 65.26 63.08 63.36 3,931,131 -1.60(-2.46%)
Apr 08, 2021 65.43 65.75 64.09 64.95 4,808,595 -1.36(-2.06%)
Apr 07, 2021 66.24 67.06 65.75 66.32 3,112,159 +0.20(+0.31%)
Apr 06, 2021 66.93 68.59 65.34 66.11 4,067,868 -0.39(-0.59%)
Apr 05, 2021 67.82 67.91 65.15 66.50 4,286,376 -0.61(-0.90%)
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.