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 (%)
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%)
Dec 02, 2019 77.95 78.96 77.68 77.76 3,901,046 +0.09(+0.12%)
Nov 29, 2019 78.76 78.85 77.58 77.67 2,110,682 -1.31(-1.66%)
Nov 27, 2019 79.37 79.71 78.63 78.98 3,708,909 -0.45(-0.56%)
Nov 26, 2019 79.67 80.05 78.96 79.42 6,111,899 +0.24(+0.31%)
Nov 25, 2019 79.53 79.85 78.86 79.18 3,722,229 -0.13(-0.16%)
Nov 22, 2019 80.56 81.11 79.18 79.31 3,538,500 -0.73(-0.91%)
Nov 21, 2019 79.36 80.40 79.11 80.04 3,845,517 +0.99(+1.26%)
Nov 20, 2019 79.44 79.46 77.08 79.05 5,643,389 -0.35(-0.44%)
Nov 19, 2019 81.38 81.46 79.05 79.40 4,476,944 -2.07(-2.54%)
Nov 18, 2019 80.81 81.50 80.52 81.46 3,644,726 +0.36(+0.45%)
Nov 15, 2019 81.42 81.57 80.24 81.10 3,085,862 -0.17(-0.21%)
Nov 14, 2019 80.50 81.46 80.42 81.27 2,838,512 +0.46(+0.57%)
Nov 13, 2019 80.18 81.20 79.92 80.81 2,758,045 -0.19(-0.23%)
Nov 12, 2019 81.48 82.12 80.61 81.00 2,392,060 -0.16(-0.20%)
Nov 11, 2019 80.58 81.58 80.08 81.16 2,358,830 -0.15(-0.18%)
Nov 08, 2019 81.45 81.58 80.30 81.30 3,322,683 -0.44(-0.53%)
Nov 07, 2019 81.30 81.94 80.81 81.74 3,995,536 +0.85(+1.05%)
Nov 06, 2019 81.13 81.65 80.34 80.89 3,138,336 -0.60(-0.73%)
Nov 05, 2019 81.92 82.21 80.57 81.49 4,076,719 -0.12(-0.15%)
Nov 04, 2019 81.09 82.08 80.80 81.61 3,067,491 +1.11(+1.38%)
Nov 01, 2019 78.84 80.55 78.59 80.50 3,526,753 +2.32(+2.97%)
Oct 31, 2019 79.46 79.80 77.49 78.18 5,454,137 -1.48(-1.85%)
Oct 30, 2019 80.92 81.01 78.83 79.65 5,194,106 -1.62(-1.99%)
Oct 29, 2019 80.31 81.77 79.97 81.27 4,043,271 +0.60(+0.75%)
Oct 28, 2019 80.41 81.27 80.31 80.67 4,889,826 +0.64(+0.81%)
Oct 25, 2019 79.00 80.48 78.18 80.02 4,837,019 +1.90(+2.44%)
Oct 24, 2019 76.82 78.51 76.70 78.12 5,698,997 +2.47(+3.26%)
Oct 23, 2019 75.45 76.31 75.16 75.65 4,402,454 -0.26(-0.34%)
Oct 22, 2019 75.40 76.25 74.76 75.91 3,856,493 +0.77(+1.03%)
Oct 21, 2019 74.18 75.37 73.83 75.14 4,054,845 +1.73(+2.36%)
Oct 18, 2019 72.47 73.89 72.24 73.40 4,709,491 +0.77(+1.07%)
Oct 17, 2019 72.24 73.18 72.11 72.63 3,162,361 +0.81(+1.13%)
Oct 16, 2019 71.81 72.77 71.48 71.81 2,830,922 -0.29(-0.40%)
Oct 15, 2019 71.15 72.84 70.80 72.11 2,733,709 +0.74(+1.04%)
Oct 14, 2019 70.57 71.74 70.33 71.36 1,714,991 +0.43(+0.60%)
Oct 11, 2019 70.28 71.61 70.00 70.94 3,879,813 +1.77(+2.56%)
Oct 10, 2019 68.60 69.45 68.42 69.16 3,228,180 +0.59(+0.86%)
Oct 09, 2019 68.12 69.43 67.65 68.57 3,471,614 +1.41(+2.10%)
Oct 08, 2019 66.68 67.99 66.31 67.16 3,603,574 -0.08(-0.12%)
Oct 07, 2019 68.30 68.30 67.24 67.24 2,500,668 -0.89(-1.30%)
Oct 04, 2019 67.65 68.28 67.27 68.13 2,608,499 +0.79(+1.17%)
Oct 03, 2019 66.33 67.37 65.54 67.34 3,067,909 +0.60(+0.89%)
Oct 02, 2019 68.03 68.03 66.32 66.74 4,158,729 -1.95(-2.84%)
Oct 01, 2019 69.03 69.31 68.07 68.70 3,968,367 -0.02(-0.02%)
Sep 30, 2019 68.07 69.32 67.99 68.71 3,630,130 +0.64(+0.95%)
Sep 27, 2019 67.55 68.57 67.31 68.07 3,549,703 +1.06(+1.59%)
Sep 26, 2019 67.11 67.33 65.83 67.00 3,596,679 -0.44(-0.65%)
Sep 25, 2019 67.25 67.80 66.59 67.44 3,165,160 +0.45(+0.67%)
Sep 24, 2019 67.70 67.76 66.32 66.99 3,560,524 -0.84(-1.24%)
Sep 23, 2019 66.40 68.16 66.40 67.82 2,560,749 +1.04(+1.56%)
Sep 20, 2019 67.40 67.82 66.70 66.78 4,748,196 -0.56(-0.84%)
Sep 19, 2019 67.97 68.28 67.17 67.35 3,119,580 -0.04(-0.06%)
Sep 18, 2019 67.97 68.07 66.61 67.39 3,073,293 -0.57(-0.84%)
Sep 17, 2019 66.04 68.52 65.70 67.96 5,705,645 +1.55(+2.33%)
Sep 16, 2019 66.11 66.57 63.91 66.41 12,337,859 -2.53(-3.67%)
Sep 13, 2019 67.99 69.09 67.65 68.95 5,471,187 +1.48(+2.19%)
Sep 12, 2019 65.83 68.11 65.39 67.47 4,773,611 +0.83(+1.25%)
Sep 11, 2019 66.19 67.11 65.39 66.64 4,244,787 +0.80(+1.21%)
Sep 10, 2019 64.07 66.02 64.03 65.84 4,509,202 +1.85(+2.90%)
Sep 09, 2019 63.44 64.64 63.21 63.99 3,420,236 +1.01(+1.60%)
Sep 06, 2019 62.21 63.43 61.65 62.98 3,767,295 +1.08(+1.74%)
Sep 05, 2019 60.90 62.27 60.55 61.90 5,744,335 +1.62(+2.69%)
Sep 04, 2019 60.83 60.85 59.72 60.28 3,199,545 +0.17(+0.28%)
Sep 03, 2019 59.57 60.32 59.04 60.11 2,963,583 -0.57(-0.94%)
Aug 30, 2019 60.90 61.73 60.55 60.68 3,061,051 +0.03(+0.05%)
Aug 29, 2019 58.89 60.77 58.84 60.65 3,299,876 +2.00(+3.41%)
Aug 28, 2019 57.72 59.31 57.23 58.65 2,637,173 +0.85(+1.46%)
Aug 27, 2019 59.73 60.00 57.55 57.81 4,590,658 -1.61(-2.71%)
Aug 26, 2019 60.23 60.70 59.26 59.42 3,613,558 -0.38(-0.63%)
Aug 23, 2019 61.90 62.63 59.47 59.80 4,351,965 -2.61(-4.18%)
Aug 22, 2019 63.29 63.71 62.36 62.41 2,862,702 -0.79(-1.25%)
Aug 21, 2019 63.90 63.90 62.66 63.20 2,988,946 +0.31(+0.50%)
Aug 20, 2019 64.05 64.19 62.83 62.88 3,191,471 -1.36(-2.12%)
Aug 19, 2019 63.84 64.84 63.75 64.25 3,517,268 +1.27(+2.02%)
Aug 16, 2019 62.50 63.21 62.22 62.97 3,346,253 +1.13(+1.82%)
Aug 15, 2019 61.46 62.11 60.88 61.84 3,823,581 +0.58(+0.95%)
Aug 14, 2019 62.11 62.85 61.24 61.26 4,853,505 -2.21(-3.48%)
Aug 13, 2019 62.32 63.89 61.54 63.47 3,879,295 +1.28(+2.06%)
Aug 12, 2019 62.89 63.61 61.79 62.19 3,083,189 -1.37(-2.16%)
Aug 09, 2019 63.30 64.14 63.06 63.56 4,701,179 +0.07(+0.11%)
Aug 08, 2019 61.45 63.54 61.37 63.49 4,310,145 +2.38(+3.89%)
Aug 07, 2019 60.95 61.37 59.82 61.11 5,086,825 -0.83(-1.34%)
Aug 06, 2019 61.88 62.51 61.13 61.94 4,128,907 +0.85(+1.40%)
Aug 05, 2019 64.20 64.21 60.52 61.09 7,413,507 -4.34(-6.64%)
Aug 02, 2019 66.57 66.90 64.59 65.43 4,126,404 -1.81(-2.69%)
Aug 01, 2019 67.93 68.99 66.70 67.24 5,310,618 -0.73(-1.07%)
Jul 31, 2019 67.54 68.96 67.33 67.97 4,035,790 +0.37(+0.54%)
Jul 30, 2019 66.57 67.61 66.09 67.60 3,248,109 +0.61(+0.90%)
Jul 29, 2019 67.03 67.62 66.37 66.99 2,525,635 -0.22(-0.33%)
Jul 26, 2019 66.34 67.77 66.24 67.22 3,402,296 +0.69(+1.03%)
Jul 25, 2019 68.71 68.92 65.50 66.53 6,583,474 -2.17(-3.16%)
Jul 24, 2019 67.42 69.03 67.05 68.70 5,020,296 +1.12(+1.65%)
Jul 23, 2019 67.31 68.01 67.05 67.58 3,640,209 +0.33(+0.50%)
Jul 22, 2019 67.22 67.72 66.45 67.25 2,944,067 +0.56(+0.84%)
Jul 19, 2019 66.56 67.14 66.40 66.69 2,387,063 +0.24(+0.36%)
Jul 18, 2019 65.86 66.53 65.36 66.45 2,583,935 +0.09(+0.13%)
Jul 17, 2019 67.03 67.33 65.65 66.36 3,706,769 -0.77(-1.15%)
Jul 16, 2019 67.17 67.70 66.67 67.14 2,223,784 -0.09(-0.13%)
Jul 15, 2019 67.40 67.63 66.21 67.22 3,152,716 -0.34(-0.51%)
Jul 12, 2019 67.41 67.97 67.03 67.57 2,219,614 +0.26(+0.38%)
Jul 11, 2019 66.92 67.71 66.63 67.31 3,489,919 +0.82(+1.24%)
Jul 10, 2019 66.33 66.70 65.50 66.49 3,733,793 +0.92(+1.41%)
Jul 09, 2019 64.57 65.96 64.48 65.57 3,329,718 +0.70(+1.08%)
Jul 08, 2019 65.15 65.36 64.38 64.86 2,910,613 -0.38(-0.59%)
Jul 05, 2019 65.18 65.45 64.78 65.25 2,073,864 -0.11(-0.17%)
Jul 03, 2019 64.44 65.76 64.27 65.36 2,894,052 +1.02(+1.59%)
Jul 02, 2019 66.77 66.77 63.57 64.34 9,009,340 -2.83(-4.21%)
Jul 01, 2019 69.23 69.55 66.80 67.17 5,725,929 -1.08(-1.59%)
Jun 28, 2019 67.02 68.38 66.97 68.25 4,074,100 +1.34(+2.00%)
Jun 27, 2019 67.77 67.77 66.63 66.91 3,021,008 -0.80(-1.18%)
Jun 26, 2019 65.48 68.34 65.45 67.71 6,464,781 +2.63(+4.04%)
Jun 25, 2019 64.18 65.35 63.93 65.08 4,112,400 +0.69(+1.08%)
Jun 24, 2019 65.05 65.47 64.18 64.39 3,208,661 -0.92(-1.40%)
Jun 21, 2019 64.16 65.33 63.91 65.30 8,239,012 +1.72(+2.71%)
Jun 20, 2019 63.33 64.30 63.23 63.58 3,777,647 +1.27(+2.03%)
Jun 19, 2019 62.11 63.06 61.76 62.31 2,905,486 +0.29(+0.46%)
Jun 18, 2019 61.87 62.88 61.75 62.03 3,461,402 +0.69(+1.13%)
Jun 17, 2019 60.97 61.99 60.85 61.33 3,098,298 +0.14(+0.22%)
Jun 14, 2019 61.33 61.56 60.56 61.20 2,614,092 -0.40(-0.65%)
Jun 13, 2019 61.77 62.24 60.97 61.60 3,536,623 +0.61(+0.99%)
Jun 12, 2019 60.73 61.26 60.01 60.99 3,222,577 +0.11(+0.18%)
Jun 11, 2019 61.09 61.65 60.85 60.88 3,114,754 +0.40(+0.66%)
Jun 10, 2019 60.26 61.71 60.24 60.48 3,933,841 +0.90(+1.51%)
Jun 07, 2019 59.36 59.95 59.05 59.58 3,571,376 +0.21(+0.35%)
Jun 06, 2019 59.04 59.68 58.04 59.37 4,726,127 +1.06(+1.82%)
Jun 05, 2019 59.31 59.36 57.54 58.31 4,070,770 -0.57(-0.96%)
Jun 04, 2019 57.80 58.97 57.60 58.88 3,932,325 +1.47(+2.57%)
Jun 03, 2019 56.37 57.93 56.33 57.40 4,717,056 +1.28(+2.27%)
May 31, 2019 56.62 56.99 55.36 56.13 7,113,150 -1.97(-3.39%)
May 30, 2019 59.44 59.58 57.40 58.10 6,420,877 -1.59(-2.66%)
May 29, 2019 59.01 60.11 58.71 59.68 3,830,752 -0.18(-0.31%)
May 28, 2019 61.11 61.52 59.83 59.87 4,552,159 -0.90(-1.48%)
May 24, 2019 60.54 61.34 60.08 60.77 4,197,147 +0.65(+1.07%)
May 23, 2019 62.90 62.90 59.93 60.12 7,824,208 -3.94(-6.15%)
May 22, 2019 65.51 65.75 63.73 64.06 3,690,383 -1.69(-2.57%)
May 21, 2019 65.80 66.16 65.53 65.75 3,908,339 +0.31(+0.48%)
May 20, 2019 66.35 66.67 65.30 65.44 3,479,543 -1.30(-1.95%)
May 17, 2019 67.27 68.01 66.71 66.74 3,203,112 -1.40(-2.06%)
May 16, 2019 66.82 68.25 66.78 68.14 4,117,731 +1.67(+2.52%)
May 15, 2019 65.81 66.55 65.09 66.47 3,248,118 +0.33(+0.49%)
May 14, 2019 64.82 66.44 64.82 66.14 4,250,967 +1.95(+3.04%)
May 13, 2019 65.09 65.92 63.65 64.19 5,001,299 -1.83(-2.77%)
May 10, 2019 64.58 66.30 64.12 66.02 5,687,166 +1.57(+2.43%)
May 09, 2019 64.46 64.88 62.12 64.45 8,449,571 -0.52(-0.80%)
May 08, 2019 65.94 66.95 64.72 64.97 6,152,429 -1.55(-2.32%)
May 07, 2019 67.42 67.42 65.16 66.51 7,628,887 -1.60(-2.35%)
May 06, 2019 68.95 68.95 67.54 68.11 6,013,307 -1.62(-2.32%)
May 03, 2019 70.29 70.69 69.58 69.73 3,797,870 +0.15(+0.22%)
May 02, 2019 70.76 71.55 69.10 69.58 6,449,084 -1.20(-1.69%)
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.