Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.11 49.41 46.63 49.18 6,126,760 +1.56(+3.28%)
Jun 29, 2020 47.41 48.65 46.87 47.62 4,350,229 +0.53(+1.12%)
Jun 26, 2020 47.70 47.89 46.54 47.09 5,803,426 -0.80(-1.68%)
Jun 25, 2020 47.87 48.87 47.31 47.89 5,843,693 -0.62(-1.28%)
Jun 24, 2020 51.30 51.49 47.90 48.51 6,801,860 -3.87(-7.39%)
Jun 23, 2020 53.01 53.30 52.26 52.38 3,143,651 -0.01(-0.02%)
Jun 22, 2020 52.20 52.67 51.39 52.39 3,752,742 -0.42(-0.79%)
Jun 19, 2020 55.20 55.90 52.69 52.81 11,409,750 -1.23(-2.27%)
Jun 18, 2020 51.59 54.64 51.29 54.04 4,565,507 +1.93(+3.71%)
Jun 17, 2020 55.05 55.05 52.09 52.11 5,559,662 -3.21(-5.80%)
Jun 16, 2020 55.76 56.66 53.85 55.32 4,841,153 +2.15(+4.04%)
Jun 15, 2020 50.89 53.49 49.80 53.17 5,948,100 -0.17(-0.31%)
Jun 12, 2020 53.42 54.05 51.56 53.34 4,275,995 +2.60(+5.13%)
Jun 11, 2020 53.97 55.62 50.40 50.74 7,429,949 -7.00(-12.12%)
Jun 10, 2020 59.88 60.49 57.42 57.73 5,465,602 -1.86(-3.11%)
Jun 09, 2020 61.16 61.61 59.39 59.59 5,860,923 -3.64(-5.75%)
Jun 08, 2020 63.54 64.47 62.06 63.23 5,257,594 +0.82(+1.31%)
Jun 05, 2020 61.11 63.34 61.09 62.41 6,818,365 +3.84(+6.55%)
Jun 04, 2020 58.21 59.02 57.83 58.57 4,056,465 -0.41(-0.69%)
Jun 03, 2020 57.90 59.31 57.40 58.98 5,935,256 +1.96(+3.45%)
Jun 02, 2020 56.25 57.43 55.62 57.01 5,230,588 +1.35(+2.42%)
Jun 01, 2020 55.88 56.30 54.60 55.67 4,657,178 -0.05(-0.09%)
May 29, 2020 55.99 56.80 54.97 55.72 5,948,623 -0.41(-0.73%)
May 28, 2020 58.71 58.95 55.63 56.13 5,970,851 -2.55(-4.35%)
May 27, 2020 58.61 59.61 57.48 58.68 5,213,384 +1.24(+2.15%)
May 26, 2020 57.04 58.65 57.01 57.44 5,780,365 +2.52(+4.60%)
May 22, 2020 54.81 55.17 53.47 54.92 4,211,290 -0.04(-0.08%)
May 21, 2020 56.04 56.68 54.65 54.96 3,540,129 -1.35(-2.39%)
May 20, 2020 55.04 57.06 54.96 56.30 6,383,463 +2.75(+5.14%)
May 19, 2020 53.73 54.94 52.27 53.55 5,469,458 -0.25(-0.47%)
May 18, 2020 51.83 54.26 51.51 53.80 5,288,865 +4.66(+9.48%)
May 15, 2020 49.49 50.58 48.32 49.15 4,506,467 -0.53(-1.06%)
May 14, 2020 48.20 50.71 46.66 49.67 6,259,669 +0.30(+0.61%)
May 13, 2020 51.69 51.87 49.10 49.37 6,841,758 -2.77(-5.31%)
May 12, 2020 54.75 55.05 52.14 52.14 6,107,968 -1.84(-3.40%)
May 11, 2020 53.52 54.91 53.51 53.98 6,051,345 -0.29(-0.53%)
May 08, 2020 51.71 54.51 50.67 54.26 5,357,681 +3.84(+7.61%)
May 07, 2020 51.06 52.72 50.10 50.43 5,233,167 +0.29(+0.57%)
May 06, 2020 52.19 52.72 49.88 50.14 5,352,416 -1.74(-3.35%)
May 05, 2020 53.92 54.78 51.38 51.88 7,688,525 -0.53(-1.01%)
May 04, 2020 48.11 52.46 47.56 52.40 8,054,198 +4.03(+8.34%)
May 01, 2020 50.07 50.96 48.02 48.37 5,670,374 -3.78(-7.25%)
Apr 30, 2020 54.26 54.95 51.18 52.15 8,110,821 -2.41(-4.42%)
Apr 29, 2020 50.33 55.10 49.83 54.56 12,014,146 +6.92(+14.53%)
Apr 28, 2020 47.38 48.73 46.44 47.64 5,551,883 +1.89(+4.14%)
Apr 27, 2020 43.26 46.32 42.87 45.74 4,631,991 +2.53(+5.85%)
Apr 24, 2020 43.46 44.08 42.48 43.22 4,876,009 +0.35(+0.83%)
Apr 23, 2020 42.82 43.80 41.89 42.86 6,269,511 +1.23(+2.97%)
Apr 22, 2020 42.78 43.41 41.45 41.63 5,683,625 +0.92(+2.27%)
Apr 21, 2020 39.59 41.82 39.20 40.71 6,915,664 -0.71(-1.71%)
Apr 20, 2020 39.87 43.00 39.74 41.41 6,622,305 -1.19(-2.80%)
Apr 17, 2020 37.99 42.73 37.66 42.61 8,328,380 +5.56(+15.02%)
Apr 16, 2020 38.31 39.08 36.58 37.04 6,231,162 -1.40(-3.64%)
Apr 15, 2020 39.52 39.92 37.87 38.44 6,451,248 -3.50(-8.34%)
Apr 14, 2020 41.00 42.38 40.77 41.94 5,103,022 +1.03(+2.52%)
Apr 13, 2020 42.76 43.11 40.28 40.91 5,670,309 -0.33(-0.80%)
Apr 09, 2020 44.29 44.35 39.79 41.24 9,368,138 -1.23(-2.91%)
Apr 08, 2020 39.96 43.43 39.61 42.48 8,296,572 +2.96(+7.48%)
Apr 07, 2020 40.71 41.23 38.15 39.52 9,436,086 +1.57(+4.14%)
Apr 06, 2020 35.27 38.30 35.27 37.95 7,544,181 +4.74(+14.28%)
Apr 03, 2020 34.36 34.57 32.66 33.21 6,454,656 -0.95(-2.80%)
Apr 02, 2020 35.24 37.87 33.34 34.16 9,836,728 +0.41(+1.22%)
Apr 01, 2020 34.64 36.15 33.34 33.75 6,503,707 -3.59(-9.61%)
Mar 31, 2020 40.32 40.57 36.08 37.34 9,018,731 -1.51(-3.88%)
Mar 30, 2020 35.22 39.08 33.75 38.85 9,344,009 +1.77(+4.77%)
Mar 27, 2020 35.16 39.08 34.59 37.08 9,753,233 -0.46(-1.23%)
Mar 26, 2020 33.70 38.80 33.04 37.54 12,216,455 +4.91(+15.06%)
Mar 25, 2020 30.03 34.98 27.86 32.62 10,851,692 +4.10(+14.37%)
Mar 24, 2020 29.54 30.71 27.58 28.52 11,013,365 +1.67(+6.22%)
Mar 23, 2020 30.71 31.10 26.72 26.85 7,934,094 -4.97(-15.62%)
Mar 20, 2020 31.68 33.90 29.98 31.82 11,206,997 +1.03(+3.34%)
Mar 19, 2020 28.64 30.84 26.25 30.79 10,658,362 +1.97(+6.82%)
Mar 18, 2020 29.97 30.75 25.52 28.83 10,811,767 -3.29(-10.25%)
Mar 17, 2020 34.66 35.57 31.28 32.12 10,737,994 -2.15(-6.27%)
Mar 16, 2020 35.40 39.50 33.91 34.27 10,008,543 -6.81(-16.57%)
Mar 13, 2020 39.59 41.15 34.36 41.08 11,784,397 +4.89(+13.51%)
Mar 12, 2020 41.22 41.71 35.14 36.19 17,791,414 -8.61(-19.22%)
Mar 11, 2020 48.30 49.18 44.06 44.80 11,159,428 -4.96(-9.98%)
Mar 10, 2020 49.99 52.56 46.95 49.76 12,775,029 +1.69(+3.51%)
Mar 09, 2020 48.07 55.73 47.22 48.07 15,221,959 -3.86(-7.43%)
Mar 06, 2020 49.03 52.41 47.93 51.93 11,625,135 +1.14(+2.25%)
Mar 05, 2020 51.12 52.51 50.01 50.79 7,186,395 -2.02(-3.82%)
Mar 04, 2020 54.27 54.27 51.88 52.81 7,876,852 -0.24(-0.45%)
Mar 03, 2020 56.33 56.84 52.38 53.05 6,786,867 -2.82(-5.05%)
Mar 02, 2020 55.13 56.03 52.56 55.87 7,927,515 +1.33(+2.45%)
Feb 28, 2020 52.30 54.55 51.37 54.54 9,016,207 +0.05(+0.09%)
Feb 27, 2020 57.10 57.47 54.13 54.49 9,330,619 -4.55(-7.71%)
Feb 26, 2020 61.65 62.14 58.94 59.04 5,712,096 -2.24(-3.65%)
Feb 25, 2020 64.55 64.72 60.91 61.28 4,927,774 -3.01(-4.69%)
Feb 24, 2020 65.89 65.94 63.96 64.29 4,697,672 -3.95(-5.79%)
Feb 21, 2020 68.57 68.74 67.45 68.24 2,532,881 -1.05(-1.51%)
Feb 20, 2020 68.54 69.78 68.33 69.29 2,448,786 +0.77(+1.13%)
Feb 19, 2020 68.13 68.60 66.96 68.51 2,224,954 +0.58(+0.86%)
Feb 18, 2020 67.80 68.61 67.58 67.93 2,255,581 -0.10(-0.15%)
Feb 14, 2020 69.31 69.32 67.39 68.03 3,632,771 -0.87(-1.27%)
Feb 13, 2020 69.86 70.01 68.83 68.90 5,475,530 -1.10(-1.58%)
Feb 12, 2020 70.51 71.44 69.47 70.00 3,089,177 +0.66(+0.95%)
Feb 11, 2020 69.25 69.45 68.68 69.34 2,291,684 +0.70(+1.02%)
Feb 10, 2020 67.86 68.69 67.58 68.64 3,199,197 +0.27(+0.39%)
Feb 07, 2020 67.32 68.92 66.90 68.38 2,867,953 +0.63(+0.92%)
Feb 06, 2020 68.38 68.89 67.38 67.75 3,212,927 -0.42(-0.61%)
Feb 05, 2020 67.20 68.60 66.53 68.16 3,989,488 +2.07(+3.13%)
Feb 04, 2020 66.48 67.94 65.90 66.10 5,533,538 +0.81(+1.23%)
Feb 03, 2020 68.59 68.73 64.88 65.29 6,377,559 -3.30(-4.82%)
Jan 31, 2020 71.24 71.92 67.79 68.60 8,034,669 -3.16(-4.40%)
Jan 30, 2020 69.92 71.96 69.20 71.75 5,262,222 +1.41(+2.00%)
Jan 29, 2020 70.73 71.96 70.24 70.34 4,275,043 +0.41(+0.59%)
Jan 28, 2020 69.66 70.70 69.07 69.93 2,979,388 +0.73(+1.06%)
Jan 27, 2020 70.64 70.68 68.97 69.20 4,141,495 -3.43(-4.72%)
Jan 24, 2020 72.51 73.28 71.78 72.62 3,171,292 -0.20(-0.28%)
Jan 23, 2020 72.57 73.02 70.74 72.83 3,628,596 -0.09(-0.12%)
Jan 22, 2020 73.75 73.96 72.87 72.92 2,617,279 -0.51(-0.70%)
Jan 21, 2020 73.66 73.99 72.51 73.43 3,959,566 -0.79(-1.06%)
Jan 17, 2020 74.80 74.93 73.97 74.22 3,554,275 -0.62(-0.83%)
Jan 16, 2020 75.72 75.83 74.39 74.84 3,477,715 -0.23(-0.30%)
Jan 15, 2020 76.94 77.17 74.58 75.06 4,917,589 -2.55(-3.29%)
Jan 14, 2020 78.13 78.23 77.14 77.62 4,020,252 -0.69(-0.88%)
Jan 13, 2020 78.96 79.76 77.95 78.31 3,322,389 -0.52(-0.66%)
Jan 10, 2020 77.72 79.31 77.61 78.83 4,365,350 +1.39(+1.80%)
Jan 09, 2020 76.24 77.51 75.61 77.44 3,728,235 +1.70(+2.25%)
Jan 08, 2020 75.28 76.10 74.84 75.74 5,041,419 +0.31(+0.41%)
Jan 07, 2020 74.09 75.47 73.48 75.43 4,668,398 +0.96(+1.29%)
Jan 06, 2020 74.13 74.84 73.65 74.47 4,170,530 +0.01(+0.01%)
Jan 03, 2020 76.76 77.01 73.92 74.46 6,216,725 -2.94(-3.79%)
Jan 02, 2020 76.99 77.49 76.69 77.40 2,618,577 +1.20(+1.58%)
Dec 31, 2019 75.63 76.31 75.45 76.19 1,944,293 +0.63(+0.83%)
Dec 30, 2019 75.67 76.35 75.45 75.57 2,687,799 -0.26(-0.34%)
Dec 27, 2019 77.11 77.17 75.76 75.83 2,153,853 -0.99(-1.29%)
Dec 26, 2019 77.49 77.60 76.63 76.82 1,482,231 -0.55(-0.72%)
Dec 24, 2019 77.42 77.83 77.04 77.37 687,920 -0.11(-0.15%)
Dec 23, 2019 77.54 77.66 76.89 77.49 2,347,952 -0.02(-0.03%)
Dec 20, 2019 77.49 78.10 76.79 77.51 5,901,587 +0.55(+0.72%)
Dec 19, 2019 77.20 77.61 76.65 76.96 3,419,706 +0.07(+0.08%)
Dec 18, 2019 77.70 77.82 76.46 76.89 5,327,185 -0.95(-1.22%)
Dec 17, 2019 78.25 79.09 77.54 77.85 3,652,746 +0.44(+0.57%)
Dec 16, 2019 76.87 78.25 76.24 77.41 4,766,375 +1.08(+1.42%)
Dec 13, 2019 76.96 77.95 75.86 76.32 3,019,008 -0.59(-0.76%)
Dec 12, 2019 75.80 77.11 75.60 76.91 3,067,123 +1.33(+1.77%)
Dec 11, 2019 77.15 77.28 75.10 75.58 3,748,379 -1.37(-1.78%)
Dec 10, 2019 75.43 77.00 75.12 76.94 3,513,123 +1.67(+2.22%)
Dec 09, 2019 75.95 76.17 75.07 75.28 3,899,193 -0.89(-1.16%)
Dec 06, 2019 76.42 77.24 75.98 76.16 4,701,383 +0.50(+0.67%)
Dec 05, 2019 75.80 76.06 74.80 75.66 3,854,505 -0.18(-0.24%)
Dec 04, 2019 77.25 77.25 75.61 75.84 4,790,931 -0.55(-0.72%)
Dec 03, 2019 77.16 77.21 76.28 76.39 4,142,855 -1.39(-1.79%)
Dec 02, 2019 77.98 78.99 77.71 77.78 3,899,739 +0.09(+0.12%)
Nov 29, 2019 78.79 78.87 77.60 77.69 2,109,974 -1.31(-1.66%)
Nov 27, 2019 79.40 79.73 78.66 79.00 3,707,665 -0.45(-0.56%)
Nov 26, 2019 79.69 80.08 78.99 79.45 6,109,850 +0.24(+0.31%)
Nov 25, 2019 79.55 79.87 78.89 79.21 3,720,981 -0.13(-0.16%)
Nov 22, 2019 80.59 81.13 79.21 79.34 3,537,314 -0.73(-0.91%)
Nov 21, 2019 79.38 80.43 79.14 80.07 3,844,228 +0.99(+1.26%)
Nov 20, 2019 79.47 79.49 77.11 79.07 5,641,497 -0.35(-0.44%)
Nov 19, 2019 81.41 81.49 79.07 79.42 4,475,443 -2.07(-2.54%)
Nov 18, 2019 80.84 81.53 80.55 81.49 3,643,505 +0.36(+0.45%)
Nov 15, 2019 81.44 81.60 80.27 81.13 3,084,828 -0.17(-0.21%)
Nov 14, 2019 80.53 81.49 80.44 81.30 2,837,560 +0.46(+0.57%)
Nov 13, 2019 80.21 81.23 79.94 80.84 2,757,121 -0.19(-0.23%)
Nov 12, 2019 81.51 82.14 80.64 81.02 2,391,258 -0.16(-0.20%)
Nov 11, 2019 80.60 81.61 80.10 81.18 2,358,040 -0.15(-0.18%)
Nov 08, 2019 81.48 81.61 80.32 81.33 3,321,569 -0.44(-0.53%)
Nov 07, 2019 81.33 81.97 80.84 81.77 3,994,197 +0.85(+1.05%)
Nov 06, 2019 81.15 81.68 80.36 80.92 3,137,284 -0.60(-0.73%)
Nov 05, 2019 81.95 82.24 80.60 81.52 4,075,352 -0.12(-0.15%)
Nov 04, 2019 81.12 82.11 80.83 81.64 3,066,463 +1.11(+1.38%)
Nov 01, 2019 78.86 80.57 78.62 80.52 3,525,571 +2.32(+2.97%)
Oct 31, 2019 79.48 79.82 77.52 78.20 5,452,309 -1.48(-1.85%)
Oct 30, 2019 80.94 81.04 78.85 79.68 5,192,365 -1.62(-1.99%)
Oct 29, 2019 80.34 81.80 80.00 81.30 4,041,916 +0.60(+0.75%)
Oct 28, 2019 80.44 81.30 80.34 80.69 4,888,187 +0.65(+0.81%)
Oct 25, 2019 79.02 80.51 78.21 80.05 4,835,398 +1.90(+2.44%)
Oct 24, 2019 76.85 78.54 76.73 78.14 5,697,087 +2.47(+3.26%)
Oct 23, 2019 75.48 76.33 75.19 75.68 4,400,979 -0.26(-0.34%)
Oct 22, 2019 75.43 76.27 74.78 75.94 3,855,200 +0.77(+1.03%)
Oct 21, 2019 74.20 75.40 73.86 75.16 4,053,486 +1.73(+2.36%)
Oct 18, 2019 72.49 73.91 72.27 73.43 4,707,913 +0.77(+1.07%)
Oct 17, 2019 72.27 73.20 72.13 72.65 3,161,301 +0.81(+1.13%)
Oct 16, 2019 71.83 72.80 71.50 71.84 2,829,973 -0.29(-0.40%)
Oct 15, 2019 71.18 72.86 70.82 72.13 2,732,793 +0.74(+1.04%)
Oct 14, 2019 70.59 71.77 70.36 71.39 1,714,416 +0.43(+0.60%)
Oct 11, 2019 70.30 71.63 70.02 70.96 3,878,512 +1.77(+2.56%)
Oct 10, 2019 68.62 69.48 68.44 69.19 3,227,098 +0.59(+0.86%)
Oct 09, 2019 68.14 69.45 67.67 68.60 3,470,451 +1.41(+2.10%)
Oct 08, 2019 66.70 68.01 66.33 67.19 3,602,366 -0.08(-0.12%)
Oct 07, 2019 68.32 68.32 67.27 67.27 2,499,830 -0.89(-1.30%)
Oct 04, 2019 67.67 68.31 67.29 68.15 2,607,625 +0.79(+1.17%)
Oct 03, 2019 66.36 67.39 65.56 67.36 3,066,881 +0.60(+0.89%)
Oct 02, 2019 68.06 68.06 66.34 66.77 4,157,335 -1.95(-2.84%)
Oct 01, 2019 69.06 69.33 68.10 68.72 3,967,037 -0.02(-0.02%)
Sep 30, 2019 68.09 69.35 68.02 68.73 3,628,914 +0.65(+0.95%)
Sep 27, 2019 67.57 68.59 67.33 68.09 3,548,513 +1.06(+1.59%)
Sep 26, 2019 67.13 67.35 65.85 67.03 3,595,473 -0.44(-0.65%)
Sep 25, 2019 67.28 67.82 66.61 67.46 3,164,100 +0.45(+0.67%)
Sep 24, 2019 67.72 67.78 66.34 67.01 3,559,331 -0.84(-1.24%)
Sep 23, 2019 66.42 68.18 66.42 67.85 2,559,891 +1.04(+1.56%)
Sep 20, 2019 67.42 67.85 66.73 66.81 4,746,605 -0.56(-0.84%)
Sep 19, 2019 67.99 68.30 67.19 67.37 3,118,535 -0.04(-0.06%)
Sep 18, 2019 67.99 68.09 66.63 67.41 3,072,263 -0.57(-0.84%)
Sep 17, 2019 66.06 68.54 65.73 67.98 5,703,733 +1.55(+2.33%)
Sep 16, 2019 66.13 66.59 63.93 66.44 12,333,724 -2.53(-3.67%)
Sep 13, 2019 68.02 69.11 67.67 68.97 5,469,354 +1.48(+2.19%)
Sep 12, 2019 65.86 68.13 65.41 67.49 4,772,011 +0.83(+1.25%)
Sep 11, 2019 66.21 67.13 65.41 66.66 4,243,364 +0.80(+1.21%)
Sep 10, 2019 64.09 66.04 64.05 65.86 4,507,691 +1.85(+2.90%)
Sep 09, 2019 63.46 64.66 63.24 64.01 3,419,089 +1.01(+1.60%)
Sep 06, 2019 62.23 63.45 61.67 63.00 3,766,032 +1.08(+1.75%)
Sep 05, 2019 60.92 62.29 60.57 61.92 5,742,410 +1.62(+2.69%)
Sep 04, 2019 60.85 60.87 59.74 60.30 3,198,472 +0.17(+0.28%)
Sep 03, 2019 59.59 60.34 59.06 60.13 2,962,589 -0.57(-0.94%)
Aug 30, 2019 60.92 61.75 60.57 60.70 3,060,025 +0.03(+0.05%)
Aug 29, 2019 58.91 60.79 58.86 60.67 3,298,771 +2.00(+3.41%)
Aug 28, 2019 57.74 59.33 57.25 58.67 2,636,290 +0.85(+1.46%)
Aug 27, 2019 59.75 60.02 57.57 57.82 4,589,119 -1.61(-2.71%)
Aug 26, 2019 60.25 60.72 59.28 59.44 3,612,347 -0.38(-0.63%)
Aug 23, 2019 61.92 62.65 59.49 59.82 4,350,507 -2.61(-4.18%)
Aug 22, 2019 63.32 63.73 62.38 62.43 2,861,743 -0.79(-1.25%)
Aug 21, 2019 63.92 63.92 62.68 63.22 2,987,944 +0.31(+0.50%)
Aug 20, 2019 64.07 64.21 62.85 62.90 3,190,402 -1.36(-2.12%)
Aug 19, 2019 63.86 64.86 63.77 64.27 3,516,089 +1.27(+2.02%)
Aug 16, 2019 62.53 63.24 62.24 62.99 3,345,132 +1.13(+1.82%)
Aug 15, 2019 61.48 62.13 60.90 61.86 3,822,300 +0.58(+0.95%)
Aug 14, 2019 62.13 62.87 61.26 61.28 4,851,878 -2.21(-3.48%)
Aug 13, 2019 62.34 63.91 61.56 63.49 3,877,995 +1.28(+2.06%)
Aug 12, 2019 62.91 63.63 61.81 62.21 3,082,155 -1.37(-2.16%)
Aug 09, 2019 63.32 64.16 63.09 63.58 4,699,604 +0.07(+0.11%)
Aug 08, 2019 61.47 63.57 61.39 63.51 4,308,701 +2.38(+3.89%)
Aug 07, 2019 60.97 61.39 59.84 61.13 5,085,120 -0.83(-1.34%)
Aug 06, 2019 61.90 62.53 61.15 61.96 4,127,523 +0.85(+1.40%)
Aug 05, 2019 64.22 64.23 60.54 61.11 7,411,022 -4.35(-6.64%)
Aug 02, 2019 66.59 66.92 64.61 65.45 4,125,022 -1.81(-2.69%)
Aug 01, 2019 67.96 69.01 66.72 67.26 5,308,838 -0.73(-1.07%)
Jul 31, 2019 67.57 68.99 67.35 67.99 4,034,437 +0.37(+0.54%)
Jul 30, 2019 66.59 67.63 66.11 67.62 3,247,021 +0.61(+0.90%)
Jul 29, 2019 67.05 67.64 66.39 67.02 2,524,788 -0.22(-0.33%)
Jul 26, 2019 66.36 67.79 66.26 67.24 3,401,155 +0.69(+1.03%)
Jul 25, 2019 68.73 68.95 65.52 66.55 6,581,268 -2.17(-3.16%)
Jul 24, 2019 67.44 69.06 67.07 68.72 5,018,613 +1.12(+1.65%)
Jul 23, 2019 67.33 68.03 67.07 67.61 3,638,989 +0.33(+0.50%)
Jul 22, 2019 67.24 67.74 66.47 67.27 2,943,081 +0.56(+0.84%)
Jul 19, 2019 66.59 67.17 66.42 66.71 2,386,263 +0.24(+0.36%)
Jul 18, 2019 65.88 66.55 65.38 66.47 2,583,069 +0.09(+0.13%)
Jul 17, 2019 67.06 67.35 65.67 66.39 3,705,527 -0.77(-1.15%)
Jul 16, 2019 67.19 67.73 66.69 67.16 2,223,039 -0.09(-0.13%)
Jul 15, 2019 67.42 67.65 66.23 67.25 3,151,659 -0.34(-0.51%)
Jul 12, 2019 67.43 67.99 67.05 67.59 2,218,870 +0.26(+0.38%)
Jul 11, 2019 66.94 67.73 66.65 67.33 3,488,749 +0.82(+1.24%)
Jul 10, 2019 66.35 66.72 65.52 66.51 3,732,541 +0.93(+1.41%)
Jul 09, 2019 64.59 65.98 64.50 65.59 3,328,602 +0.70(+1.08%)
Jul 08, 2019 65.17 65.38 64.40 64.89 2,909,637 -0.38(-0.59%)
Jul 05, 2019 65.21 65.48 64.80 65.27 2,073,169 -0.11(-0.17%)
Jul 03, 2019 64.46 65.78 64.30 65.38 2,893,082 +1.02(+1.59%)
Jul 02, 2019 66.79 66.79 63.59 64.36 9,006,321 -2.83(-4.21%)
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.