Valero Energy (NY: VLO )

68.75 USD +0.27 (+0.39%)
Streaming Delayed Price Updated: 7:55 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.45 72.41 70.95 71.60 3,012,940 -0.18(-0.25%)
Mar 30, 2021 71.16 72.87 70.85 71.78 2,364,742 -0.08(-0.11%)
Mar 29, 2021 72.09 72.97 70.72 71.86 2,406,224 -1.25(-1.71%)
Mar 26, 2021 73.99 74.67 71.80 73.11 2,730,800 +0.69(+0.95%)
Mar 25, 2021 70.04 72.81 69.05 72.42 3,263,005 +0.64(+0.89%)
Mar 24, 2021 71.67 73.45 71.38 71.78 2,895,710 +1.70(+2.43%)
Mar 23, 2021 70.83 72.15 69.72 70.08 4,084,693 -2.20(-3.04%)
Mar 22, 2021 73.52 73.63 71.43 72.28 4,147,387 -1.42(-1.93%)
Mar 19, 2021 74.01 74.97 72.65 73.70 11,305,300 +0.00(+0.00%)
Mar 18, 2021 78.69 78.81 73.50 73.70 6,232,166 -5.44(-6.87%)
Mar 17, 2021 78.68 79.80 77.08 79.14 3,555,920 -0.18(-0.23%)
Mar 16, 2021 80.50 80.92 78.70 79.32 3,792,925 -2.51(-3.07%)
Mar 15, 2021 82.71 83.24 80.21 81.83 2,961,126 -0.59(-0.72%)
Mar 12, 2021 82.87 83.74 81.65 82.42 2,492,100 -0.06(-0.07%)
Mar 11, 2021 81.55 84.39 81.48 82.48 4,253,554 +1.11(+1.36%)
Mar 10, 2021 77.37 81.50 77.10 81.37 4,067,838 +4.79(+6.25%)
Mar 09, 2021 79.75 81.34 76.51 76.58 5,456,783 -3.98(-4.94%)
Mar 08, 2021 80.00 82.60 79.54 80.56 4,834,093 +1.53(+1.94%)
Mar 05, 2021 78.00 79.06 74.82 79.03 4,664,300 +2.66(+3.48%)
Mar 04, 2021 78.00 78.61 73.80 76.37 6,350,411 -1.16(-1.50%)
Mar 03, 2021 77.41 79.76 76.97 77.53 4,144,157 +0.90(+1.17%)
Mar 02, 2021 77.69 78.76 76.58 76.63 3,457,687 -1.17(-1.50%)
Mar 01, 2021 78.50 79.20 77.71 77.80 2,974,217 +0.82(+1.07%)
Feb 26, 2021 77.21 78.03 73.26 76.98 5,344,700 -1.17(-1.50%)
Feb 25, 2021 78.87 79.46 77.05 78.15 6,460,083 -0.01(-0.01%)
Feb 24, 2021 76.40 78.43 76.25 78.16 4,577,384 +2.35(+3.10%)
Feb 23, 2021 75.46 76.20 72.78 75.81 4,791,640 +1.56(+2.10%)
Feb 22, 2021 71.67 75.38 71.62 74.25 4,770,929 +2.72(+3.80%)
Feb 19, 2021 68.27 72.15 68.18 71.53 5,783,700 +3.70(+5.45%)
Feb 18, 2021 67.78 68.41 66.35 67.83 3,096,500 -0.29(-0.43%)
Feb 17, 2021 67.30 68.58 66.37 68.12 3,447,964 +1.16(+1.73%)
Feb 16, 2021 66.00 67.73 65.74 66.96 4,642,422 +2.22(+3.43%)
Feb 12, 2021 63.83 64.78 63.80 64.74 2,578,100 +0.19(+0.29%)
Feb 11, 2021 64.67 64.99 62.88 64.55 2,505,095 -0.56(-0.86%)
Feb 10, 2021 63.78 65.40 63.39 65.11 3,570,852 +0.52(+0.81%)
Feb 09, 2021 64.79 65.20 63.39 64.59 3,863,454 -0.20(-0.31%)
Feb 08, 2021 62.42 65.54 62.34 64.79 4,214,863 +3.07(+4.97%)
Feb 05, 2021 62.02 62.57 61.27 61.72 3,127,500 +0.66(+1.08%)
Feb 04, 2021 60.88 61.92 60.13 61.06 3,643,599 +0.96(+1.60%)
Feb 03, 2021 58.00 61.12 58.00 60.10 5,257,263 +2.33(+4.03%)
Feb 02, 2021 57.63 59.09 56.50 57.77 3,913,209 +1.53(+2.72%)
Feb 01, 2021 56.94 57.50 54.84 56.24 4,158,737 -0.19(-0.34%)
Jan 29, 2021 58.00 59.95 55.94 56.43 5,512,600 -1.90(-3.26%)
Jan 28, 2021 59.55 60.54 57.15 58.33 4,360,965 -0.40(-0.68%)
Jan 27, 2021 57.50 60.56 56.87 58.73 4,743,466 +0.58(+1.00%)
Jan 26, 2021 59.99 60.61 58.15 58.15 3,142,044 -1.26(-2.12%)
Jan 25, 2021 58.74 59.68 57.86 59.41 3,092,770 -0.04(-0.07%)
Jan 22, 2021 57.61 59.64 57.20 59.45 3,000,000 +0.59(+1.00%)
Jan 21, 2021 59.76 60.49 58.51 58.86 3,083,029 -1.71(-2.82%)
Jan 20, 2021 60.51 61.99 59.51 60.57 3,222,198 +0.03(+0.05%)
Jan 19, 2021 59.00 60.95 58.73 60.54 3,940,737 +2.24(+3.84%)
Jan 15, 2021 59.57 59.64 57.20 58.30 3,710,500 -1.97(-3.27%)
Jan 14, 2021 58.10 61.01 58.06 60.27 4,458,195 +2.57(+4.45%)
Jan 13, 2021 59.35 59.42 57.44 57.70 4,430,901 -1.81(-3.04%)
Jan 12, 2021 59.22 59.80 58.52 59.51 3,631,665 +0.87(+1.48%)
Jan 11, 2021 56.31 59.19 55.69 58.64 2,885,368 +0.93(+1.61%)
Jan 08, 2021 60.19 60.19 57.29 57.71 3,913,500 -1.96(-3.28%)
Jan 07, 2021 59.07 60.01 58.29 59.67 3,038,256 +1.07(+1.83%)
Jan 06, 2021 58.66 59.45 57.24 58.60 5,594,309 +1.28(+2.23%)
Jan 05, 2021 56.15 58.93 56.08 57.32 3,943,565 +1.59(+2.85%)
Jan 04, 2021 57.03 57.68 54.78 55.73 3,026,545 -0.84(-1.48%)
Dec 31, 2020 56.57 56.57 56.57 2,729,493 -0.15(-0.26%)
Dec 30, 2020 55.61 56.85 55.40 56.72 2,729,493 +1.27(+2.29%)
Dec 29, 2020 55.41 55.88 54.53 55.45 2,470,838 +0.36(+0.65%)
Dec 28, 2020 56.23 56.92 54.88 55.09 2,449,390 -0.59(-1.06%)
Dec 24, 2020 55.54 55.75 54.56 55.68 1,351,900 -0.11(-0.20%)
Dec 23, 2020 54.25 55.97 54.10 55.79 3,281,770 +2.09(+3.89%)
Dec 22, 2020 53.64 54.74 53.55 53.70 4,594,044 -0.35(-0.65%)
Dec 21, 2020 52.45 55.05 51.90 54.05 5,342,052 -0.72(-1.31%)
Dec 18, 2020 56.01 56.32 54.34 54.77 10,658,500 -1.57(-2.79%)
Dec 17, 2020 57.37 57.45 55.80 56.34 4,717,946 -0.58(-1.02%)
Dec 16, 2020 57.03 57.87 56.30 56.92 5,014,562 -0.56(-0.97%)
Dec 15, 2020 57.17 58.33 56.17 57.48 3,524,098 +1.09(+1.93%)
Dec 14, 2020 59.92 60.05 56.24 56.39 4,006,468 -2.64(-4.47%)
Dec 11, 2020 60.58 60.58 58.28 59.03 3,768,600 -0.84(-1.40%)
Dec 10, 2020 58.22 61.47 58.21 59.87 3,871,498 +1.07(+1.82%)
Dec 09, 2020 60.00 61.32 57.72 58.80 4,383,155 -0.18(-0.31%)
Dec 08, 2020 58.50 60.09 58.35 58.98 4,538,101 -0.48(-0.81%)
Dec 07, 2020 60.66 60.87 59.07 59.46 4,658,871 -1.81(-2.95%)
Dec 04, 2020 59.17 61.67 59.06 61.27 5,207,000 +3.36(+5.80%)
Dec 03, 2020 58.21 59.16 57.07 57.91 4,011,149 -0.16(-0.28%)
Dec 02, 2020 53.69 58.16 53.55 58.07 5,271,726 +3.68(+6.77%)
Dec 01, 2020 54.90 55.81 54.27 54.39 4,157,036 +0.62(+1.15%)
Nov 30, 2020 55.70 56.39 53.71 53.77 5,472,954 -2.85(-5.03%)
Nov 27, 2020 55.93 57.20 55.80 56.62 1,754,900 +0.19(+0.34%)
Nov 25, 2020 57.42 57.79 56.36 56.43 4,372,300 -2.06(-3.52%)
Nov 24, 2020 58.13 59.92 56.79 58.49 8,712,041 +2.40(+4.28%)
Nov 23, 2020 51.80 56.17 51.60 56.09 7,368,942 +5.27(+10.37%)
Nov 20, 2020 51.16 51.86 50.37 50.82 3,001,000 -0.39(-0.76%)
Nov 19, 2020 49.85 51.45 49.40 51.21 4,764,005 -0.04(-0.08%)
Nov 18, 2020 54.57 54.70 51.24 51.25 5,560,281 -2.90(-5.36%)
Nov 17, 2020 52.92 54.29 51.98 54.15 5,970,431 -1.52(-2.73%)
Nov 16, 2020 56.00 56.00 52.46 55.67 9,023,110 +4.75(+9.33%)
Nov 13, 2020 47.86 51.39 47.80 50.92 5,719,800 +3.64(+7.70%)
Nov 12, 2020 48.73 49.99 46.96 47.28 5,754,477 -2.51(-5.04%)
Nov 11, 2020 50.21 50.83 49.07 49.79 6,319,517 -0.17(-0.34%)
Nov 10, 2020 51.00 51.06 48.00 49.96 8,812,250 -0.12(-0.24%)
Nov 09, 2020 45.40 50.91 44.90 50.08 19,204,125 +11.91(+31.20%)
Nov 06, 2020 39.45 39.90 37.97 38.17 4,378,700 -1.36(-3.44%)
Nov 05, 2020 39.07 40.27 38.90 39.53 4,694,290 +0.56(+1.44%)
Nov 04, 2020 39.50 40.11 37.88 38.97 4,642,469 -0.51(-1.29%)
Nov 03, 2020 40.58 40.69 38.96 39.48 3,993,137 -0.42(-1.05%)
Nov 02, 2020 39.35 40.30 38.45 39.90 4,660,113 +1.29(+3.34%)
Oct 30, 2020 37.21 38.65 36.91 38.61 6,550,800 +1.08(+2.88%)
Oct 29, 2020 35.79 37.73 35.44 37.53 5,068,113 +1.34(+3.70%)
Oct 28, 2020 37.10 37.67 35.99 36.19 6,338,161 -2.07(-5.41%)
Oct 27, 2020 39.12 39.45 38.22 38.26 4,886,619 -1.28(-3.24%)
Oct 26, 2020 41.22 41.30 39.21 39.54 4,901,680 -2.43(-5.79%)
Oct 23, 2020 41.68 43.42 40.99 41.97 6,217,200 +0.69(+1.67%)
Oct 22, 2020 40.17 41.39 38.42 41.28 6,565,773 +0.74(+1.83%)
Oct 21, 2020 40.27 41.54 39.75 40.54 5,591,415 -0.16(-0.39%)
Oct 20, 2020 39.75 41.13 39.69 40.70 4,120,614 +1.41(+3.59%)
Oct 19, 2020 40.42 40.46 39.15 39.29 5,086,761 -0.93(-2.31%)
Oct 16, 2020 41.57 41.65 40.16 40.22 5,520,300 -1.34(-3.22%)
Oct 15, 2020 40.90 41.72 39.78 41.56 5,678,378 -0.15(-0.36%)
Oct 14, 2020 41.46 42.62 41.45 41.71 3,693,089 +0.28(+0.68%)
Oct 13, 2020 42.66 42.89 41.40 41.43 3,888,863 -1.66(-3.85%)
Oct 12, 2020 43.26 43.49 42.22 43.09 3,733,437 -0.55(-1.26%)
Oct 09, 2020 44.76 44.88 43.15 43.64 5,618,100 -0.72(-1.62%)
Oct 08, 2020 42.64 44.38 42.26 44.36 3,251,335 +2.01(+4.75%)
Oct 07, 2020 42.50 42.86 41.86 42.35 4,239,517 +0.02(+0.05%)
Oct 06, 2020 43.87 44.32 42.09 42.33 4,449,525 -0.74(-1.72%)
Oct 05, 2020 41.45 43.12 41.25 43.07 5,105,995 +2.34(+5.75%)
Oct 02, 2020 39.24 41.24 38.87 40.73 6,992,100 +0.45(+1.12%)
Oct 01, 2020 41.62 42.00 39.72 40.28 10,604,485 -3.04(-7.02%)
Sep 30, 2020 43.57 44.40 42.93 43.32 4,757,086 -0.09(-0.21%)
Sep 29, 2020 44.91 44.99 43.10 43.41 4,385,174 -1.41(-3.15%)
Sep 28, 2020 44.82 45.57 44.63 44.82 3,248,037 +0.90(+2.05%)
Sep 25, 2020 43.92 44.19 43.02 43.92 4,687,100 -0.66(-1.48%)
Sep 24, 2020 44.06 45.55 42.93 44.58 3,818,056 +0.07(+0.16%)
Sep 23, 2020 47.44 47.45 44.47 44.51 4,626,504 -2.91(-6.14%)
Sep 22, 2020 47.25 47.95 47.00 47.42 4,797,440 +0.06(+0.13%)
Sep 21, 2020 47.18 47.90 46.30 47.36 6,162,460 -1.35(-2.77%)
Sep 18, 2020 48.54 49.10 47.78 48.71 8,200,300 -0.29(-0.59%)
Sep 17, 2020 48.05 49.03 47.84 49.00 6,633,486 -0.10(-0.20%)
Sep 16, 2020 47.06 50.04 46.57 49.10 6,197,084 +2.54(+5.46%)
Sep 15, 2020 47.70 48.17 46.54 46.56 3,566,854 -0.95(-2.00%)
Sep 14, 2020 46.66 48.08 46.54 47.51 5,927,719 +1.12(+2.41%)
Sep 11, 2020 45.59 46.78 45.14 46.39 3,969,500 +0.76(+1.67%)
Sep 10, 2020 47.87 48.06 45.38 45.63 4,870,743 -2.12(-4.44%)
Sep 09, 2020 49.18 49.47 47.34 47.75 4,490,573 -0.98(-2.01%)
Sep 08, 2020 50.50 51.00 48.68 48.73 4,513,123 -2.49(-4.86%)
Sep 04, 2020 52.76 53.12 50.66 51.22 3,700,400 -1.11(-2.12%)
Sep 03, 2020 52.99 54.48 51.66 52.33 3,623,873 -0.58(-1.10%)
Sep 02, 2020 52.60 53.38 51.90 52.91 3,958,452 +0.44(+0.84%)
Sep 01, 2020 52.28 53.40 51.59 52.47 3,198,596 -0.12(-0.23%)
Aug 31, 2020 55.11 55.25 52.53 52.59 4,486,409 -2.30(-4.19%)
Aug 28, 2020 53.64 55.02 53.64 54.89 3,805,700 +1.45(+2.71%)
Aug 27, 2020 53.83 53.95 52.33 53.44 3,453,862 -0.26(-0.48%)
Aug 26, 2020 54.15 54.66 53.26 53.70 4,062,092 -0.55(-1.01%)
Aug 25, 2020 55.15 55.81 53.70 54.25 3,379,217 -0.74(-1.35%)
Aug 24, 2020 53.07 55.18 52.78 54.99 3,221,637 +2.37(+4.50%)
Aug 21, 2020 52.56 53.23 52.04 52.62 2,936,800 -0.08(-0.15%)
Aug 20, 2020 53.68 53.95 51.98 52.70 3,791,209 -1.56(-2.88%)
Aug 19, 2020 54.32 54.98 53.66 54.26 3,030,692 -0.48(-0.88%)
Aug 18, 2020 55.25 55.78 54.62 54.74 2,567,455 -0.86(-1.55%)
Aug 17, 2020 54.36 56.18 54.17 55.60 4,335,808 +1.14(+2.09%)
Aug 14, 2020 52.85 54.52 52.65 54.46 3,693,600 +1.27(+2.39%)
Aug 13, 2020 54.32 54.94 53.10 53.19 3,411,011 -1.93(-3.50%)
Aug 12, 2020 54.65 55.15 53.50 55.12 3,139,761 +1.47(+2.74%)
Aug 11, 2020 55.03 55.73 53.45 53.65 4,710,595 +0.10(+0.19%)
Aug 10, 2020 53.00 53.77 52.39 53.55 5,663,200 +0.89(+1.69%)
Aug 07, 2020 51.22 52.87 50.73 52.66 3,310,200 +1.18(+2.29%)
Aug 06, 2020 51.36 52.98 51.10 51.48 3,924,446 -0.14(-0.27%)
Aug 05, 2020 54.28 54.38 51.29 51.62 5,290,929 -1.68(-3.15%)
Aug 04, 2020 53.69 53.93 51.93 53.30 5,702,896 -0.61(-1.13%)
Aug 03, 2020 55.23 55.66 53.58 53.91 5,397,024 -2.32(-4.13%)
Jul 31, 2020 55.54 56.46 55.07 56.23 5,122,900 -0.10(-0.18%)
Jul 30, 2020 56.43 57.37 54.40 56.33 6,257,220 -3.36(-5.63%)
Jul 29, 2020 57.60 59.76 57.14 59.69 4,508,494 +2.80(+4.92%)
Jul 28, 2020 57.62 58.54 56.52 56.89 3,645,604 -1.14(-1.96%)
Jul 27, 2020 57.80 58.14 56.81 58.03 2,678,416 +0.05(+0.09%)
Jul 24, 2020 57.72 58.75 57.46 57.98 2,978,500 +0.31(+0.54%)
Jul 23, 2020 56.47 57.81 56.39 57.67 3,576,127 +0.60(+1.05%)
Jul 22, 2020 56.56 57.94 56.02 57.07 2,740,545 -0.51(-0.89%)
Jul 21, 2020 55.30 57.94 55.02 57.58 4,051,071 +3.25(+5.98%)
Jul 20, 2020 55.34 56.14 54.26 54.33 2,328,366 -1.14(-2.06%)
Jul 17, 2020 56.98 57.92 55.32 55.47 3,094,500 -1.11(-1.96%)
Jul 16, 2020 56.65 57.84 55.76 56.58 2,530,616 -0.65(-1.14%)
Jul 15, 2020 56.24 57.45 55.49 57.23 3,940,958 +2.83(+5.20%)
Jul 14, 2020 52.70 54.51 52.36 54.40 4,666,926 +1.17(+2.20%)
Jul 13, 2020 54.17 54.54 52.51 53.23 4,305,492 -0.42(-0.78%)
Jul 10, 2020 50.22 53.66 50.16 53.65 5,180,700 +3.43(+6.83%)
Jul 09, 2020 52.79 52.82 49.87 50.22 6,920,487 -2.76(-5.21%)
Jul 08, 2020 52.79 54.13 52.12 52.98 5,539,487 -0.14(-0.26%)
Jul 07, 2020 55.50 55.53 53.01 53.12 6,066,826 -3.35(-5.93%)
Jul 06, 2020 57.50 57.80 55.15 56.47 3,595,862 +0.13(+0.23%)
Jul 02, 2020 57.59 58.28 56.15 56.34 3,834,500 -0.10(-0.18%)
Jul 01, 2020 59.20 60.30 56.37 56.44 3,171,056 -2.38(-4.05%)
Jun 30, 2020 56.34 59.10 55.77 58.82 5,122,642 +1.87(+3.28%)
Jun 29, 2020 56.70 58.19 56.06 56.95 3,637,268 +0.63(+1.12%)
Jun 26, 2020 57.05 57.28 55.66 56.32 4,852,300 -0.96(-1.68%)
Jun 25, 2020 57.25 58.45 56.58 57.28 4,885,967 -0.74(-1.28%)
Jun 24, 2020 61.36 61.58 57.29 58.02 5,687,100 -4.63(-7.39%)
Jun 23, 2020 63.40 63.75 62.50 62.65 2,628,437 -0.01(-0.02%)
Jun 22, 2020 62.43 63.00 61.46 62.66 3,137,703 -0.50(-0.79%)
Jun 19, 2020 66.02 66.86 63.02 63.16 9,539,800 -1.47(-2.27%)
Jun 18, 2020 61.70 65.35 61.34 64.63 3,817,264 +2.31(+3.71%)
Jun 17, 2020 65.84 65.84 62.30 62.32 4,648,486 -3.84(-5.80%)
Jun 16, 2020 66.69 67.77 64.41 66.16 4,047,734 +2.57(+4.04%)
Jun 15, 2020 60.87 63.97 59.56 63.59 4,973,263 -0.20(-0.31%)
Jun 12, 2020 63.89 64.65 61.67 63.79 3,575,200 +3.11(+5.13%)
Jun 11, 2020 64.55 66.52 60.28 60.68 6,212,251 -8.37(-12.12%)
Jun 10, 2020 71.62 72.35 68.68 69.05 4,569,842 -2.22(-3.11%)
Jun 09, 2020 73.15 73.69 71.03 71.27 4,900,373 -4.35(-5.75%)
Jun 08, 2020 76.00 77.11 74.22 75.62 4,395,924 +0.98(+1.31%)
Jun 05, 2020 73.09 75.75 73.06 74.64 5,700,900 +4.59(+6.55%)
Jun 04, 2020 69.62 70.59 69.16 70.05 3,391,649 -0.49(-0.69%)
Jun 03, 2020 69.25 70.93 68.65 70.54 4,962,524 +2.35(+3.45%)
Jun 02, 2020 67.27 68.69 66.52 68.19 4,373,344 +1.61(+2.42%)
Jun 01, 2020 66.83 67.34 65.30 66.58 3,893,911 -0.06(-0.09%)
May 29, 2020 66.96 67.93 65.75 66.64 4,973,700 -0.49(-0.73%)
May 28, 2020 70.22 70.50 66.53 67.13 4,992,285 -3.05(-4.35%)
May 27, 2020 70.10 71.29 68.75 70.18 4,358,960 +1.48(+2.15%)
May 26, 2020 68.22 70.15 68.19 68.70 4,833,018 +3.02(+4.60%)
May 22, 2020 65.55 65.98 63.95 65.68 3,521,100 -0.05(-0.08%)
May 21, 2020 67.02 67.79 65.36 65.73 2,959,936 -1.61(-2.39%)
May 20, 2020 65.83 68.25 65.73 67.34 5,337,274 +3.29(+5.14%)
May 19, 2020 64.26 65.71 62.51 64.05 4,573,066 -0.30(-0.47%)
May 18, 2020 61.99 64.90 61.61 64.35 4,422,070 +5.57(+9.48%)
May 15, 2020 59.19 60.50 57.79 58.78 3,767,900 -0.63(-1.06%)
May 14, 2020 57.65 60.65 55.81 59.41 5,233,769 +0.36(+0.61%)
May 13, 2020 61.82 62.04 58.72 59.05 5,720,459 -4.29(-6.77%)
May 12, 2020 66.51 66.87 63.34 63.34 5,027,916 -2.23(-3.40%)
May 11, 2020 65.02 66.71 65.01 65.57 4,981,305 -0.35(-0.53%)
May 08, 2020 62.82 66.22 61.55 65.92 4,410,300 +4.66(+7.61%)
May 07, 2020 62.03 64.05 60.86 61.26 4,307,803 +0.35(+0.57%)
May 06, 2020 63.40 64.04 60.59 60.91 4,405,966 -2.11(-3.35%)
May 05, 2020 65.50 66.55 62.42 63.02 6,328,988 -0.64(-1.01%)
May 04, 2020 58.45 63.73 57.78 63.66 6,630,000 +4.90(+8.34%)
May 01, 2020 60.83 61.91 58.33 58.76 4,667,700 -4.59(-7.25%)
Apr 30, 2020 65.92 66.75 62.18 63.35 6,676,611 -2.93(-4.42%)
Apr 29, 2020 61.14 66.94 60.54 66.28 9,889,723 +8.41(+14.53%)
Apr 28, 2020 57.56 59.20 56.41 57.87 4,570,162 +2.30(+4.14%)
Apr 27, 2020 52.55 56.27 52.08 55.57 3,812,931 +3.07(+5.85%)
Apr 24, 2020 52.80 53.55 51.61 52.50 4,013,800 +0.43(+0.83%)
Apr 23, 2020 52.02 53.21 50.89 52.07 5,160,894 +1.50(+2.97%)
Apr 22, 2020 51.97 52.74 50.36 50.57 4,678,608 +1.12(+2.26%)
Apr 21, 2020 48.10 50.80 47.62 49.45 5,692,790 -0.86(-1.71%)
Apr 20, 2020 48.44 52.24 48.28 50.31 5,451,304 -1.45(-2.80%)
Apr 17, 2020 46.15 51.91 45.75 51.76 6,855,700 +6.76(+15.02%)
Apr 16, 2020 46.54 47.47 44.44 45.00 5,129,326 -1.70(-3.64%)
Apr 15, 2020 48.01 48.50 46.01 46.70 5,310,495 -4.25(-8.34%)
Apr 14, 2020 49.81 51.48 49.53 50.95 4,200,671 +1.25(+2.52%)
Apr 13, 2020 51.94 52.37 48.93 49.70 4,667,647 -0.40(-0.80%)
Apr 09, 2020 53.80 53.88 48.34 50.10 7,711,600 -1.50(-2.91%)
Apr 08, 2020 48.54 52.76 48.12 51.60 6,829,516 +3.59(+7.48%)
Apr 07, 2020 49.45 50.09 46.34 48.01 7,767,533 +1.91(+4.14%)
Apr 06, 2020 42.85 46.53 42.85 46.10 6,210,168 +5.76(+14.28%)
Apr 03, 2020 41.74 42.00 39.67 40.34 5,313,300 -1.16(-2.80%)
Apr 02, 2020 42.81 46.00 40.50 41.50 8,097,331 +0.50(+1.22%)
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.