Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 69.65 70.84 69.44 70.49 4,716,307 +1.05(+1.51%)
Jun 29, 2021 70.62 70.89 69.38 69.44 5,759,211 -0.72(-1.03%)
Jun 28, 2021 73.84 73.84 69.88 70.16 7,157,399 -3.95(-5.32%)
Jun 25, 2021 73.93 74.56 72.88 74.11 10,598,763 +0.33(+0.44%)
Jun 24, 2021 73.63 74.07 72.86 73.78 4,679,999 +0.79(+1.09%)
Jun 23, 2021 74.05 74.93 72.88 72.99 5,309,632 -0.12(-0.16%)
Jun 22, 2021 71.75 73.61 71.02 73.11 4,967,227 +0.90(+1.25%)
Jun 21, 2021 69.29 72.29 69.14 72.20 4,078,750 +3.58(+5.21%)
Jun 18, 2021 69.94 70.67 68.52 68.63 7,839,826 -2.31(-3.26%)
Jun 17, 2021 73.25 73.80 70.10 70.94 4,407,358 -2.60(-3.54%)
Jun 16, 2021 73.76 74.43 72.01 73.54 3,684,711 -0.76(-1.02%)
Jun 15, 2021 74.58 75.63 73.62 74.30 3,123,220 +0.32(+0.43%)
Jun 14, 2021 73.72 74.62 73.34 73.98 3,368,118 +0.60(+0.81%)
Jun 11, 2021 74.52 74.81 73.34 73.39 2,432,963 -0.59(-0.79%)
Jun 10, 2021 75.31 76.01 73.38 73.97 3,215,827 +0.01(+0.01%)
Jun 09, 2021 75.48 75.96 73.94 73.97 3,732,225 -1.20(-1.60%)
Jun 08, 2021 74.39 75.40 73.01 75.17 3,541,902 +0.51(+0.69%)
Jun 07, 2021 75.07 75.85 74.41 74.65 2,877,167 -0.50(-0.66%)
Jun 04, 2021 75.60 76.07 73.99 75.15 3,300,837 -0.07(-0.10%)
Jun 03, 2021 75.76 76.69 75.07 75.22 3,353,233 -0.97(-1.27%)
Jun 02, 2021 74.77 76.55 73.84 76.19 3,811,381 +2.00(+2.69%)
Jun 01, 2021 73.60 74.88 73.60 74.19 3,492,768 +1.61(+2.21%)
May 28, 2021 73.35 73.47 72.34 72.58 2,571,985 -0.35(-0.48%)
May 27, 2021 71.61 73.10 71.61 72.94 5,478,000 +1.53(+2.15%)
May 26, 2021 70.01 71.60 69.75 71.40 3,691,616 +1.59(+2.28%)
May 25, 2021 70.66 70.66 69.28 69.81 3,700,752 -0.88(-1.25%)
May 24, 2021 70.43 71.22 69.82 70.70 2,455,766 +1.00(+1.44%)
May 21, 2021 70.38 71.36 69.62 69.70 3,131,207 +0.19(+0.27%)
May 20, 2021 69.59 70.15 68.70 69.51 3,664,785 -0.26(-0.38%)
May 19, 2021 70.17 70.62 68.68 69.77 4,987,702 -2.08(-2.89%)
May 18, 2021 73.61 74.12 71.80 71.84 3,373,468 -1.84(-2.50%)
May 17, 2021 72.88 73.93 71.68 73.69 4,000,014 +0.37(+0.50%)
May 14, 2021 71.07 73.38 70.69 73.32 5,899,014 +3.33(+4.76%)
May 13, 2021 70.55 72.06 69.16 69.98 4,143,710 -1.31(-1.84%)
May 12, 2021 69.73 73.52 69.37 71.29 6,336,010 +2.03(+2.93%)
May 11, 2021 69.04 70.46 68.23 69.26 3,836,744 -1.74(-2.45%)
May 10, 2021 72.29 72.94 70.96 71.00 4,806,340 -0.76(-1.06%)
May 07, 2021 70.67 72.32 70.51 71.76 3,574,589 +0.03(+0.04%)
May 06, 2021 71.69 71.84 70.22 71.73 3,126,201 +0.36(+0.50%)
May 05, 2021 70.12 71.54 69.12 71.37 5,112,866 +1.69(+2.43%)
May 04, 2021 69.72 70.63 68.40 69.68 4,264,559 +0.01(+0.01%)
May 03, 2021 67.33 69.96 67.18 69.67 5,133,838 +3.74(+5.67%)
Apr 30, 2021 65.85 67.60 65.29 65.94 3,545,188 -0.80(-1.20%)
Apr 29, 2021 67.04 67.63 66.14 66.74 4,252,324 +0.66(+1.00%)
Apr 28, 2021 64.36 66.31 64.36 66.08 4,365,319 +2.05(+3.20%)
Apr 27, 2021 63.11 64.24 62.87 64.03 2,756,856 +1.16(+1.84%)
Apr 26, 2021 62.53 63.21 62.14 62.87 2,403,375 +0.30(+0.48%)
Apr 23, 2021 61.68 62.80 60.98 62.57 3,440,311 +1.52(+2.48%)
Apr 22, 2021 62.71 62.93 60.74 61.05 4,907,348 -1.62(-2.59%)
Apr 21, 2021 60.44 62.99 60.12 62.67 2,964,107 +1.44(+2.36%)
Apr 20, 2021 62.48 62.91 60.28 61.23 4,782,011 -1.93(-3.06%)
Apr 19, 2021 64.20 64.77 62.56 63.16 4,098,179 -1.47(-2.28%)
Apr 16, 2021 64.92 65.79 63.24 64.64 6,314,510 +0.99(+1.55%)
Apr 15, 2021 64.01 64.37 62.94 63.65 3,163,381 -0.79(-1.23%)
Apr 14, 2021 63.40 65.54 63.28 64.44 3,881,339 +1.78(+2.85%)
Apr 13, 2021 62.51 63.17 62.00 62.66 4,432,303 -0.02(-0.03%)
Apr 12, 2021 64.13 64.92 62.51 62.67 3,490,114 -0.70(-1.11%)
Apr 09, 2021 64.68 65.29 63.10 63.38 3,929,813 -1.60(-2.46%)
Apr 08, 2021 65.46 65.78 64.11 64.97 4,806,983 -1.36(-2.06%)
Apr 07, 2021 66.27 67.09 65.78 66.34 3,111,115 +0.21(+0.31%)
Apr 06, 2021 66.95 68.61 65.37 66.13 4,066,505 -0.39(-0.59%)
Apr 05, 2021 67.84 67.93 65.17 66.53 4,284,939 -0.61(-0.90%)
Apr 01, 2021 64.31 67.16 63.57 67.13 4,254,540 +3.30(+5.17%)
Mar 31, 2021 63.70 64.55 63.25 63.83 3,379,561 -0.16(-0.25%)
Mar 30, 2021 63.44 64.96 63.16 63.99 2,652,489 -0.07(-0.11%)
Mar 29, 2021 64.27 65.05 63.05 64.06 2,699,018 -1.11(-1.71%)
Mar 26, 2021 65.96 66.57 64.01 65.18 3,063,089 +0.62(+0.95%)
Mar 25, 2021 62.44 64.91 61.56 64.56 3,660,054 +0.57(+0.89%)
Mar 24, 2021 63.90 65.48 63.64 63.99 3,248,066 +1.52(+2.43%)
Mar 23, 2021 63.15 64.33 62.16 62.48 4,581,727 -1.96(-3.04%)
Mar 22, 2021 65.54 65.64 63.68 64.44 4,652,050 -1.27(-1.93%)
Mar 19, 2021 65.98 66.84 64.77 65.70 12,680,954 +0.00(+0.00%)
Mar 18, 2021 70.15 70.26 65.53 65.70 6,990,509 -4.85(-6.87%)
Mar 17, 2021 70.14 71.14 68.72 70.55 3,988,612 -0.16(-0.23%)
Mar 16, 2021 71.77 72.14 70.16 70.72 4,254,456 -2.24(-3.07%)
Mar 15, 2021 73.74 74.21 71.51 72.95 3,321,442 -0.53(-0.72%)
Mar 12, 2021 73.88 74.66 72.79 73.48 2,795,344 -0.05(-0.07%)
Mar 11, 2021 72.70 75.24 72.64 73.53 4,771,136 +0.99(+1.36%)
Mar 10, 2021 68.98 72.66 68.74 72.54 4,562,821 +4.27(+6.25%)
Mar 09, 2021 71.10 72.52 68.21 68.27 6,120,805 -3.55(-4.94%)
Mar 08, 2021 71.32 73.64 70.91 71.82 5,422,316 +1.36(+1.94%)
Mar 05, 2021 69.54 70.48 66.70 70.46 5,231,862 +2.37(+3.48%)
Mar 04, 2021 69.54 70.08 65.79 68.09 7,123,143 -1.03(-1.50%)
Mar 03, 2021 69.01 71.11 68.62 69.12 4,648,427 +0.80(+1.17%)
Mar 02, 2021 69.26 70.22 68.27 68.32 3,878,426 -1.04(-1.50%)
Mar 01, 2021 69.98 70.61 69.28 69.36 3,336,126 +0.73(+1.07%)
Feb 26, 2021 68.83 69.57 65.31 68.63 5,995,055 -1.04(-1.50%)
Feb 25, 2021 70.31 70.84 68.69 69.67 7,246,160 -0.01(-0.01%)
Feb 24, 2021 68.11 69.92 67.98 69.68 5,134,370 +2.10(+3.10%)
Feb 23, 2021 67.27 67.93 64.88 67.59 5,374,697 +1.39(+2.10%)
Feb 22, 2021 63.90 67.20 63.85 66.20 5,351,466 +2.42(+3.80%)
Feb 19, 2021 60.86 64.32 60.78 63.77 6,487,473 +3.30(+5.45%)
Feb 18, 2021 60.43 60.99 59.15 60.47 3,473,289 -0.26(-0.43%)
Feb 17, 2021 60.00 61.14 59.17 60.73 3,867,519 +1.03(+1.73%)
Feb 16, 2021 58.84 60.38 58.61 59.70 5,207,322 +1.98(+3.43%)
Feb 12, 2021 56.91 57.75 56.88 57.72 2,891,808 +0.17(+0.29%)
Feb 11, 2021 57.65 57.94 56.06 57.55 2,809,920 -0.50(-0.86%)
Feb 10, 2021 56.86 58.31 56.51 58.05 4,005,361 +1.34(+2.36%)
Feb 09, 2021 56.89 57.24 55.66 56.71 4,400,332 -0.18(-0.31%)
Feb 08, 2021 54.80 57.54 54.73 56.89 4,800,574 +2.70(+4.97%)
Feb 05, 2021 54.45 54.94 53.80 54.19 3,562,107 +0.58(+1.08%)
Feb 04, 2021 53.45 54.37 52.79 53.61 4,149,925 +0.84(+1.60%)
Feb 03, 2021 50.92 53.66 50.92 52.77 5,987,830 +2.05(+4.03%)
Feb 02, 2021 50.60 51.88 49.61 50.72 4,457,001 +1.34(+2.72%)
Feb 01, 2021 49.99 50.48 48.15 49.38 4,736,649 -0.17(-0.34%)
Jan 29, 2021 50.92 52.64 49.11 49.55 6,278,649 -1.67(-3.26%)
Jan 28, 2021 52.28 53.15 50.18 51.21 4,966,979 -0.35(-0.68%)
Jan 27, 2021 50.48 53.17 49.93 51.56 5,402,634 +0.51(+1.00%)
Jan 26, 2021 52.67 53.22 51.06 51.06 3,580,009 -1.11(-2.12%)
Jan 25, 2021 51.57 52.40 50.80 52.16 3,522,551 -0.04(-0.07%)
Jan 22, 2021 50.58 52.36 50.22 52.20 3,416,890 +0.52(+1.00%)
Jan 21, 2021 52.47 53.11 51.37 51.68 3,511,457 -1.50(-2.82%)
Jan 20, 2021 53.13 54.43 52.25 53.18 3,669,965 +0.03(+0.05%)
Jan 19, 2021 51.80 53.51 51.56 53.15 4,488,355 +1.97(+3.84%)
Jan 15, 2021 52.30 52.36 50.22 51.19 4,226,123 -1.73(-3.27%)
Jan 14, 2021 51.01 53.57 50.98 52.92 5,077,720 +2.26(+4.45%)
Jan 13, 2021 52.11 52.17 50.43 50.66 5,046,634 -1.59(-3.04%)
Jan 12, 2021 51.99 52.50 51.38 52.25 4,136,333 +0.76(+1.48%)
Jan 11, 2021 49.44 51.97 48.90 51.49 3,286,328 +0.82(+1.61%)
Jan 08, 2021 52.85 52.85 50.30 50.67 4,457,333 -1.72(-3.28%)
Jan 07, 2021 51.86 52.69 51.18 52.39 3,460,462 +0.94(+1.83%)
Jan 06, 2021 51.50 52.20 50.26 51.45 6,371,713 +1.12(+2.23%)
Jan 05, 2021 49.30 51.74 49.24 50.33 4,491,576 +1.40(+2.85%)
Jan 04, 2021 50.07 50.64 48.10 48.93 3,447,123 -0.74(-1.48%)
Dec 31, 2020 49.67 49.67 49.67 3,108,792 -0.13(-0.26%)
Dec 30, 2020 48.83 49.91 48.64 49.80 3,108,792 +1.12(+2.29%)
Dec 29, 2020 48.65 49.06 47.88 48.68 2,814,194 +0.32(+0.65%)
Dec 28, 2020 49.37 49.98 48.18 48.37 2,789,765 -0.52(-1.06%)
Dec 24, 2020 48.76 48.95 47.90 48.89 1,539,764 -0.10(-0.20%)
Dec 23, 2020 47.63 49.14 47.50 48.98 3,737,815 +1.84(+3.89%)
Dec 22, 2020 47.10 48.06 47.02 47.15 5,233,378 -0.31(-0.65%)
Dec 21, 2020 46.05 48.33 45.57 47.46 6,084,401 -0.63(-1.31%)
Dec 18, 2020 49.18 49.45 47.71 48.09 12,139,641 -1.38(-2.79%)
Dec 17, 2020 50.37 50.44 48.99 49.47 5,373,567 -0.51(-1.02%)
Dec 16, 2020 50.07 50.81 49.43 49.98 5,711,402 -0.49(-0.97%)
Dec 15, 2020 50.19 51.21 49.32 50.47 4,013,818 +0.96(+1.93%)
Dec 14, 2020 52.61 52.72 49.38 49.51 4,563,220 -2.32(-4.47%)
Dec 11, 2020 53.19 53.19 51.17 51.83 4,292,297 -0.74(-1.40%)
Dec 10, 2020 51.12 53.97 51.11 52.57 4,409,494 +0.94(+1.82%)
Dec 09, 2020 52.68 53.84 50.68 51.63 4,992,253 -0.16(-0.31%)
Dec 08, 2020 51.36 52.76 51.23 51.78 5,168,730 -0.42(-0.81%)
Dec 07, 2020 53.26 53.44 51.86 52.21 5,306,283 -1.59(-2.95%)
Dec 04, 2020 51.95 54.15 51.85 53.79 5,930,582 +2.95(+5.80%)
Dec 03, 2020 51.11 51.94 50.11 50.84 4,568,551 -0.14(-0.28%)
Dec 02, 2020 47.14 51.06 47.02 50.98 6,004,302 +3.23(+6.77%)
Dec 01, 2020 48.20 49.00 47.65 47.75 4,734,711 +0.54(+1.15%)
Nov 30, 2020 48.90 49.51 47.16 47.21 6,233,494 -2.50(-5.03%)
Nov 27, 2020 49.11 50.22 48.99 49.71 1,998,766 +0.17(+0.34%)
Nov 25, 2020 50.41 50.74 49.48 49.55 4,979,889 -1.81(-3.52%)
Nov 24, 2020 51.04 52.61 49.86 51.35 9,922,695 +2.11(+4.28%)
Nov 23, 2020 45.48 49.32 45.30 49.25 8,392,955 +4.63(+10.37%)
Nov 20, 2020 44.92 45.53 44.22 44.62 3,418,029 -0.34(-0.76%)
Nov 19, 2020 43.77 45.17 43.37 44.96 5,426,027 -0.04(-0.08%)
Nov 18, 2020 47.91 48.03 44.99 45.00 6,332,956 -2.55(-5.36%)
Nov 17, 2020 46.46 47.67 45.64 47.54 6,800,102 -0.47(-0.99%)
Nov 16, 2020 48.30 48.30 45.25 48.02 10,461,146 +4.10(+9.33%)
Nov 13, 2020 41.28 44.33 41.23 43.92 6,631,379 +3.14(+7.70%)
Nov 12, 2020 42.03 43.12 40.50 40.78 6,671,582 -2.16(-5.04%)
Nov 11, 2020 43.31 43.84 42.32 42.95 7,326,674 -0.15(-0.34%)
Nov 10, 2020 43.99 44.04 41.40 43.09 10,216,681 -0.10(-0.24%)
Nov 09, 2020 39.16 43.91 38.73 43.20 22,264,734 +10.27(+31.20%)
Nov 06, 2020 34.03 34.42 32.75 32.92 5,076,544 -1.17(-3.44%)
Nov 05, 2020 33.70 34.73 33.55 34.10 5,442,431 +0.48(+1.44%)
Nov 04, 2020 34.07 34.60 32.67 33.61 5,382,351 -0.44(-1.29%)
Nov 03, 2020 35.00 35.10 33.60 34.05 4,629,533 -0.36(-1.05%)
Nov 02, 2020 33.94 34.76 33.16 34.42 5,402,807 +1.11(+3.34%)
Oct 30, 2020 32.09 33.34 31.84 33.30 7,594,817 +0.93(+2.88%)
Oct 29, 2020 30.87 32.54 30.57 32.37 5,875,831 +1.16(+3.70%)
Oct 28, 2020 32.00 32.49 31.04 31.22 7,348,289 -1.79(-5.41%)
Oct 27, 2020 33.74 34.03 32.97 33.00 5,665,412 -1.10(-3.24%)
Oct 26, 2020 35.55 35.62 33.82 34.10 5,682,873 -2.10(-5.79%)
Oct 23, 2020 35.95 37.45 35.36 36.20 7,208,051 +0.60(+1.67%)
Oct 22, 2020 34.65 35.70 33.14 35.61 7,612,177 +0.64(+1.83%)
Oct 21, 2020 34.73 35.83 34.29 34.97 6,482,533 -0.14(-0.39%)
Oct 20, 2020 34.29 35.48 34.23 35.11 4,777,326 +1.22(+3.59%)
Oct 19, 2020 34.86 34.90 33.77 33.89 5,897,451 -0.80(-2.31%)
Oct 16, 2020 35.86 35.92 34.64 34.69 6,400,084 -1.16(-3.22%)
Oct 15, 2020 35.28 35.98 34.31 35.85 6,583,355 -0.13(-0.36%)
Oct 14, 2020 35.76 36.76 35.75 35.98 4,281,666 +0.24(+0.68%)
Oct 13, 2020 36.80 36.99 35.71 35.73 4,508,641 -1.43(-3.85%)
Oct 12, 2020 37.31 37.51 36.42 37.17 4,328,444 -0.47(-1.26%)
Oct 09, 2020 38.61 38.71 37.22 37.64 6,513,471 -0.62(-1.62%)
Oct 08, 2020 36.78 38.28 36.45 38.26 3,769,508 +1.73(+4.75%)
Oct 07, 2020 36.66 36.97 36.11 36.53 4,915,179 +0.02(+0.05%)
Oct 06, 2020 37.84 38.23 36.30 36.51 5,158,657 -0.64(-1.72%)
Oct 05, 2020 35.75 37.19 35.58 37.15 5,919,750 +2.02(+5.75%)
Oct 02, 2020 33.85 35.57 33.53 35.13 8,106,448 +0.39(+1.12%)
Oct 01, 2020 35.90 36.23 34.26 34.74 12,294,549 -2.62(-7.02%)
Sep 30, 2020 37.58 38.30 37.03 37.37 5,515,235 -0.08(-0.21%)
Sep 29, 2020 38.74 38.81 37.18 37.44 5,084,050 -1.22(-3.15%)
Sep 28, 2020 38.66 39.31 38.49 38.66 3,765,684 +0.78(+2.05%)
Sep 25, 2020 37.88 38.12 37.11 37.88 5,434,095 -0.57(-1.48%)
Sep 24, 2020 38.00 39.29 37.03 38.45 4,426,549 +0.06(+0.16%)
Sep 23, 2020 40.92 40.93 38.36 38.39 5,363,841 -2.51(-6.14%)
Sep 22, 2020 40.75 41.36 40.54 40.90 5,562,020 +0.05(+0.13%)
Sep 21, 2020 40.69 41.32 39.94 40.85 7,144,587 -1.16(-2.77%)
Sep 18, 2020 41.87 42.35 41.21 42.01 9,507,202 -0.25(-0.59%)
Sep 17, 2020 41.44 42.29 41.26 42.26 7,690,681 -0.09(-0.20%)
Sep 16, 2020 40.59 43.16 40.17 42.35 7,184,729 +2.19(+5.46%)
Sep 15, 2020 41.14 41.55 40.14 40.16 4,135,312 -0.82(-2.00%)
Sep 14, 2020 40.25 41.47 40.14 40.98 6,872,434 +0.97(+2.41%)
Sep 11, 2020 39.32 40.35 38.93 40.01 4,602,129 +0.66(+1.67%)
Sep 10, 2020 41.29 41.45 39.14 39.36 5,647,005 -1.83(-4.44%)
Sep 09, 2020 42.42 42.67 40.83 41.19 5,206,247 -0.85(-2.01%)
Sep 08, 2020 43.56 43.99 41.99 42.03 5,232,391 -2.15(-4.86%)
Sep 04, 2020 45.51 45.82 43.70 44.18 4,290,142 -0.96(-2.12%)
Sep 03, 2020 45.71 46.99 44.56 45.14 4,201,419 -0.50(-1.10%)
Sep 02, 2020 45.37 46.04 44.77 45.64 4,589,320 +0.38(+0.84%)
Sep 01, 2020 45.09 46.06 44.50 45.26 3,708,364 -0.10(-0.23%)
Aug 31, 2020 47.53 47.66 45.31 45.36 5,201,419 -1.98(-4.19%)
Aug 28, 2020 46.27 47.46 46.27 47.34 4,412,224 +1.25(+2.71%)
Aug 27, 2020 46.43 46.53 45.14 46.09 4,004,312 -0.22(-0.48%)
Aug 26, 2020 46.71 47.15 45.94 46.32 4,709,478 -0.47(-1.01%)
Aug 25, 2020 47.57 48.14 46.32 46.79 3,917,771 -0.64(-1.35%)
Aug 24, 2020 45.77 47.59 45.52 47.43 3,735,077 +2.04(+4.50%)
Aug 21, 2020 45.33 45.91 44.89 45.39 3,404,845 -0.07(-0.15%)
Aug 20, 2020 46.30 46.53 44.83 45.46 4,395,423 -1.35(-2.88%)
Aug 19, 2020 46.85 47.42 46.28 46.80 3,513,701 -0.41(-0.88%)
Aug 18, 2020 47.66 48.11 47.11 47.22 2,976,636 -0.74(-1.55%)
Aug 17, 2020 46.89 48.46 46.72 47.96 5,026,816 +0.98(+2.09%)
Aug 14, 2020 45.59 47.03 45.41 46.97 4,282,258 +1.10(+2.39%)
Aug 13, 2020 46.85 47.39 45.80 45.88 3,954,632 -1.66(-3.50%)
Aug 12, 2020 47.14 47.57 46.15 47.54 3,640,152 +1.27(+2.74%)
Aug 11, 2020 47.47 48.07 46.10 46.27 5,461,334 +0.09(+0.19%)
Aug 10, 2020 45.71 46.38 45.19 46.19 6,565,758 +0.77(+1.69%)
Aug 07, 2020 44.18 45.60 43.76 45.42 3,837,755 +1.02(+2.29%)
Aug 06, 2020 44.30 45.70 44.08 44.40 4,549,895 -0.12(-0.27%)
Aug 05, 2020 46.82 46.90 44.24 44.52 6,134,157 -1.45(-3.15%)
Aug 04, 2020 46.31 46.52 44.79 45.97 6,611,781 -0.53(-1.13%)
Aug 03, 2020 47.64 48.01 46.21 46.50 6,257,161 -1.16(-2.43%)
Jul 31, 2020 47.07 47.85 46.67 47.66 6,044,699 -0.08(-0.18%)
Jul 30, 2020 47.82 48.62 46.10 47.74 7,383,125 -2.85(-5.63%)
Jul 29, 2020 48.82 50.65 48.43 50.59 5,319,739 +2.37(+4.92%)
Jul 28, 2020 48.83 49.61 47.90 48.21 4,301,583 -0.97(-1.96%)
Jul 27, 2020 48.99 49.27 48.15 49.18 3,160,362 +0.04(+0.09%)
Jul 24, 2020 48.92 49.79 48.70 49.14 3,514,442 +0.26(+0.54%)
Jul 23, 2020 47.86 48.99 47.79 48.88 4,219,604 +0.51(+1.05%)
Jul 22, 2020 47.93 49.10 47.48 48.37 3,233,670 -0.43(-0.89%)
Jul 21, 2020 46.87 49.10 46.63 48.80 4,780,008 +2.75(+5.98%)
Jul 20, 2020 46.90 47.58 45.99 46.04 2,747,325 -0.97(-2.06%)
Jul 17, 2020 48.29 49.09 46.89 47.01 3,651,315 -0.94(-1.96%)
Jul 16, 2020 48.01 49.02 47.26 47.95 2,985,967 -0.55(-1.14%)
Jul 15, 2020 47.66 48.69 47.03 48.50 4,650,082 +2.40(+5.20%)
Jul 14, 2020 44.66 46.20 44.38 46.10 5,506,678 +0.99(+2.20%)
Jul 13, 2020 45.91 46.22 44.50 45.11 5,080,209 -0.36(-0.78%)
Jul 10, 2020 42.56 45.48 42.51 45.47 6,112,899 +2.91(+6.83%)
Jul 09, 2020 44.74 44.77 42.27 42.56 8,165,738 -2.34(-5.21%)
Jul 08, 2020 44.74 45.88 44.17 44.90 6,536,245 -0.12(-0.26%)
Jul 07, 2020 47.04 47.06 44.93 45.02 7,158,472 -2.84(-5.93%)
Jul 06, 2020 48.73 48.99 46.74 47.86 4,242,890 +0.11(+0.23%)
Jul 02, 2020 48.81 49.39 47.59 47.75 4,524,468 -0.08(-0.18%)
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.