Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 69.26 69.58 66.82 67.19 5,724,010 -1.08(-1.59%)
Jun 28, 2019 67.04 68.40 66.99 68.28 4,072,735 +1.34(+2.00%)
Jun 27, 2019 67.79 67.79 66.65 66.94 3,019,995 -0.80(-1.18%)
Jun 26, 2019 65.50 68.36 65.48 67.73 6,462,614 +2.63(+4.04%)
Jun 25, 2019 64.20 65.37 63.95 65.10 4,111,022 +0.69(+1.08%)
Jun 24, 2019 65.07 65.49 64.20 64.41 3,207,586 -0.92(-1.40%)
Jun 21, 2019 64.18 65.35 63.93 65.33 8,236,251 +1.72(+2.71%)
Jun 20, 2019 63.35 64.32 63.25 63.60 3,776,381 +1.27(+2.03%)
Jun 19, 2019 62.13 63.08 61.78 62.33 2,904,513 +0.29(+0.46%)
Jun 18, 2019 61.89 62.90 61.77 62.05 3,460,242 +0.69(+1.13%)
Jun 17, 2019 60.99 62.01 60.87 61.35 3,097,259 +0.14(+0.22%)
Jun 14, 2019 61.35 61.58 60.58 61.22 2,613,216 -0.40(-0.65%)
Jun 13, 2019 61.79 62.26 60.99 61.62 3,535,437 +0.61(+0.99%)
Jun 12, 2019 60.76 61.28 60.03 61.01 3,221,497 +0.11(+0.18%)
Jun 11, 2019 61.11 61.67 60.87 60.90 3,113,710 +0.40(+0.66%)
Jun 10, 2019 60.28 61.73 60.26 60.50 3,932,523 +0.90(+1.51%)
Jun 07, 2019 59.38 59.97 59.07 59.60 3,570,179 +0.21(+0.35%)
Jun 06, 2019 59.06 59.70 58.06 59.39 4,724,543 +1.06(+1.82%)
Jun 05, 2019 59.33 59.38 57.56 58.33 4,069,406 -0.57(-0.96%)
Jun 04, 2019 57.82 58.98 57.62 58.90 3,931,007 +1.48(+2.57%)
Jun 03, 2019 56.39 57.95 56.35 57.42 4,715,475 +1.28(+2.27%)
May 31, 2019 56.64 57.01 55.38 56.15 7,110,766 -1.97(-3.39%)
May 30, 2019 59.46 59.60 57.42 58.12 6,418,725 -1.59(-2.66%)
May 29, 2019 59.03 60.13 58.73 59.70 3,829,468 -0.18(-0.31%)
May 28, 2019 61.13 61.54 59.85 59.89 4,550,633 -0.90(-1.48%)
May 24, 2019 60.56 61.36 60.10 60.79 4,195,741 +0.65(+1.07%)
May 23, 2019 62.92 62.92 59.95 60.14 7,821,586 -3.94(-6.15%)
May 22, 2019 65.53 65.77 63.75 64.08 3,689,146 -1.69(-2.57%)
May 21, 2019 65.82 66.19 65.55 65.77 3,907,029 +0.31(+0.48%)
May 20, 2019 66.37 66.69 65.32 65.46 3,478,377 -1.30(-1.95%)
May 17, 2019 67.30 68.03 66.74 66.76 3,202,039 -1.40(-2.06%)
May 16, 2019 66.84 68.27 66.80 68.16 4,116,351 +1.67(+2.52%)
May 15, 2019 65.83 66.58 65.11 66.49 3,247,029 +0.33(+0.49%)
May 14, 2019 64.85 66.47 64.85 66.16 4,249,542 +1.95(+3.04%)
May 13, 2019 65.11 65.94 63.67 64.21 4,999,623 -1.83(-2.77%)
May 10, 2019 64.60 66.32 64.15 66.04 5,685,260 +1.57(+2.43%)
May 09, 2019 64.48 64.90 62.14 64.47 8,446,739 -0.52(-0.80%)
May 08, 2019 65.96 66.97 64.74 64.99 6,150,367 -1.55(-2.32%)
May 07, 2019 67.44 67.44 65.19 66.54 7,626,330 -1.60(-2.35%)
May 06, 2019 68.97 68.97 67.56 68.14 6,011,291 -1.62(-2.32%)
May 03, 2019 70.31 70.72 69.60 69.75 3,796,597 +0.15(+0.22%)
May 02, 2019 70.79 71.57 69.12 69.60 6,446,922 -1.20(-1.69%)
May 01, 2019 71.75 72.43 70.77 70.80 4,921,158 -0.70(-0.98%)
Apr 30, 2019 70.79 72.07 70.78 71.50 3,865,824 +0.84(+1.18%)
Apr 29, 2019 71.14 71.31 70.29 70.67 3,374,937 -0.38(-0.53%)
Apr 26, 2019 71.20 71.49 70.20 71.05 3,813,840 -0.59(-0.83%)
Apr 25, 2019 69.21 73.11 69.13 71.64 8,002,976 +2.44(+3.53%)
Apr 24, 2019 71.32 71.32 69.10 69.19 6,397,152 -2.01(-2.82%)
Apr 23, 2019 72.11 72.18 70.76 71.20 5,366,421 -0.69(-0.95%)
Apr 22, 2019 69.86 72.06 69.81 71.89 3,882,841 +2.45(+3.53%)
Apr 18, 2019 70.54 70.75 69.26 69.44 3,385,544 -1.09(-1.54%)
Apr 17, 2019 70.12 71.04 69.95 70.53 3,749,884 +0.87(+1.25%)
Apr 16, 2019 69.17 69.86 68.59 69.66 3,179,035 +0.53(+0.76%)
Apr 15, 2019 69.72 69.73 68.32 69.13 3,581,272 -0.60(-0.86%)
Apr 12, 2019 70.81 71.09 69.32 69.73 5,075,527 -0.50(-0.71%)
Apr 11, 2019 69.78 71.33 69.51 70.23 4,668,673 +0.48(+0.69%)
Apr 10, 2019 67.68 70.14 67.50 69.75 6,634,112 +2.62(+3.90%)
Apr 09, 2019 67.85 67.85 66.86 67.13 3,067,545 -0.86(-1.26%)
Apr 08, 2019 68.53 68.89 67.85 67.99 2,714,874 -0.39(-0.57%)
Apr 05, 2019 66.61 68.40 66.44 68.37 3,761,349 +1.85(+2.77%)
Apr 04, 2019 66.46 66.75 65.49 66.53 4,143,091 +0.07(+0.11%)
Apr 03, 2019 67.13 67.84 66.13 66.46 3,782,423 -0.15(-0.22%)
Apr 02, 2019 68.02 68.02 66.58 66.61 3,708,217 -1.56(-2.29%)
Apr 01, 2019 67.73 68.49 67.38 68.17 3,701,177 +1.26(+1.89%)
Mar 29, 2019 67.51 67.62 66.16 66.91 4,067,801 +0.00(+0.00%)
Mar 28, 2019 67.48 67.87 66.42 66.91 3,566,338 -0.94(-1.38%)
Mar 27, 2019 68.18 69.06 67.52 67.84 4,095,985 -0.77(-1.13%)
Mar 26, 2019 67.79 68.89 67.73 68.62 4,099,731 +1.20(+1.78%)
Mar 25, 2019 66.65 67.50 66.30 67.42 3,299,780 +0.67(+1.00%)
Mar 22, 2019 67.51 67.94 65.83 66.75 3,648,506 -1.38(-2.03%)
Mar 21, 2019 68.22 69.12 68.00 68.13 2,961,636 -0.05(-0.07%)
Mar 20, 2019 67.86 68.64 67.30 68.18 4,972,414 +0.01(+0.01%)
Mar 19, 2019 68.83 69.37 67.99 68.17 3,735,395 -0.25(-0.37%)
Mar 18, 2019 67.32 68.50 67.27 68.42 4,328,843 +1.32(+1.96%)
Mar 15, 2019 66.95 68.01 66.76 67.10 7,172,379 +0.11(+0.16%)
Mar 14, 2019 66.34 67.01 66.11 66.99 4,495,960 +0.57(+0.85%)
Mar 13, 2019 66.34 66.70 65.83 66.42 5,421,281 +0.29(+0.44%)
Mar 12, 2019 65.76 67.10 65.27 66.13 6,351,882 +0.29(+0.44%)
Mar 11, 2019 63.44 65.90 63.23 65.84 5,546,948 +2.94(+4.68%)
Mar 08, 2019 62.90 63.07 61.95 62.90 5,184,440 -0.66(-1.04%)
Mar 07, 2019 64.22 64.43 63.37 63.56 3,988,620 -0.60(-0.93%)
Mar 06, 2019 63.97 64.68 63.69 64.16 4,367,095 +0.16(+0.25%)
Mar 05, 2019 65.07 65.07 63.51 64.00 4,815,005 -1.09(-1.67%)
Mar 04, 2019 65.98 65.99 63.81 65.09 4,676,763 -0.28(-0.43%)
Mar 01, 2019 64.77 65.44 64.63 65.38 3,934,418 +1.05(+1.63%)
Feb 28, 2019 65.53 65.70 64.30 64.33 4,575,100 -1.21(-1.84%)
Feb 27, 2019 66.65 66.73 65.39 65.53 3,813,702 -1.04(-1.56%)
Feb 26, 2019 67.04 67.63 66.55 66.57 2,721,341 -0.45(-0.67%)
Feb 25, 2019 67.12 67.56 66.93 67.02 2,576,703 -0.27(-0.40%)
Feb 22, 2019 67.15 67.89 66.69 67.29 4,004,025 +0.66(+0.99%)
Feb 21, 2019 67.39 68.11 66.54 66.63 4,067,226 -0.75(-1.11%)
Feb 20, 2019 66.84 67.97 66.72 67.38 5,010,007 +0.50(+0.75%)
Feb 19, 2019 66.33 67.02 66.10 66.87 2,575,420 +0.31(+0.46%)
Feb 15, 2019 66.56 67.14 66.30 66.57 4,982,463 +0.62(+0.94%)
Feb 14, 2019 65.66 66.22 65.03 65.94 3,562,478 +0.12(+0.18%)
Feb 13, 2019 65.08 66.04 65.07 65.83 3,454,442 +0.89(+1.37%)
Feb 12, 2019 65.75 65.81 64.78 64.93 3,909,359 -0.09(-0.13%)
Feb 11, 2019 65.56 66.03 64.96 65.02 4,415,266 -0.62(-0.95%)
Feb 08, 2019 65.17 65.86 64.08 65.65 5,289,103 +0.18(+0.27%)
Feb 07, 2019 66.89 67.57 65.19 65.47 3,991,281 -1.57(-2.34%)
Feb 06, 2019 66.90 67.57 66.40 67.03 3,567,462 -0.03(-0.05%)
Feb 05, 2019 66.11 67.18 65.85 67.06 4,942,012 +0.91(+1.38%)
Feb 04, 2019 66.32 66.75 65.39 66.15 5,695,750 -0.37(-0.55%)
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.