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 (%)
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%)
Jul 01, 2020 50.17 51.10 47.78 47.83 3,741,646 -2.02(-4.05%)
Jun 30, 2020 47.75 50.09 47.27 49.85 6,044,394 +1.58(+3.28%)
Jun 29, 2020 48.05 49.32 47.51 48.27 4,291,747 +0.53(+1.12%)
Jun 26, 2020 48.35 48.55 47.17 47.73 5,725,408 -0.81(-1.68%)
Jun 25, 2020 48.52 49.54 47.96 48.55 5,765,133 -0.63(-1.28%)
Jun 24, 2020 52.00 52.19 48.55 49.17 6,710,419 -3.92(-7.39%)
Jun 23, 2020 53.73 54.03 52.97 53.10 3,101,390 -0.01(-0.02%)
Jun 22, 2020 52.91 53.39 52.09 53.10 3,702,291 -0.42(-0.79%)
Jun 19, 2020 55.95 56.66 53.41 53.53 11,256,363 -1.25(-2.27%)
Jun 18, 2020 52.29 55.38 51.99 54.77 4,504,131 +1.96(+3.71%)
Jun 17, 2020 55.80 55.80 52.80 52.82 5,484,920 -3.25(-5.80%)
Jun 16, 2020 56.52 57.44 54.59 56.07 4,776,071 +2.18(+4.04%)
Jun 15, 2020 51.59 54.21 50.48 53.89 5,868,137 -0.17(-0.31%)
Jun 12, 2020 54.15 54.79 52.26 54.06 4,218,510 +2.64(+5.13%)
Jun 11, 2020 54.71 56.38 51.09 51.43 7,330,064 -7.09(-12.12%)
Jun 10, 2020 60.70 61.32 58.21 58.52 5,392,125 -1.88(-3.11%)
Jun 09, 2020 61.99 62.45 60.20 60.40 5,782,131 -3.69(-5.75%)
Jun 08, 2020 64.41 65.35 62.91 64.09 5,186,913 +0.83(+1.31%)
Jun 05, 2020 61.94 64.20 61.92 63.26 6,726,702 +3.89(+6.55%)
Jun 04, 2020 59.00 59.83 58.61 59.37 4,001,932 -0.42(-0.69%)
Jun 03, 2020 58.69 60.11 58.18 59.78 5,855,465 +1.99(+3.45%)
Jun 02, 2020 57.01 58.22 56.38 57.79 5,160,270 +1.36(+2.42%)
Jun 01, 2020 56.64 57.07 55.34 56.43 4,594,569 -0.05(-0.09%)
May 29, 2020 56.75 57.57 55.72 56.48 5,868,652 -0.42(-0.73%)
May 28, 2020 59.51 59.75 56.38 56.89 5,890,581 -2.58(-4.35%)
May 27, 2020 59.41 60.42 58.27 59.48 5,143,298 +1.25(+2.15%)
May 26, 2020 57.82 59.45 57.79 58.22 5,702,656 +2.56(+4.60%)
May 22, 2020 55.55 55.92 54.20 55.66 4,154,676 -0.04(-0.08%)
May 21, 2020 56.80 57.45 55.39 55.71 3,492,538 -1.36(-2.39%)
May 20, 2020 55.79 57.84 55.71 57.07 6,297,647 +2.79(+5.14%)
May 19, 2020 54.46 55.69 52.98 54.28 5,395,929 -0.25(-0.47%)
May 18, 2020 52.54 55.00 52.21 54.54 5,217,764 +4.72(+9.48%)
May 15, 2020 50.16 51.27 48.98 49.82 4,445,884 -0.53(-1.06%)
May 14, 2020 48.86 51.40 47.30 50.35 6,175,517 +0.31(+0.61%)
May 13, 2020 52.39 52.58 49.77 50.05 6,749,781 -2.81(-5.31%)
May 12, 2020 55.50 55.80 52.85 52.85 6,025,856 -1.86(-3.40%)
May 11, 2020 54.25 55.66 54.24 54.71 5,969,993 -0.29(-0.53%)
May 08, 2020 52.42 55.25 51.36 55.00 5,285,655 +3.89(+7.61%)
May 07, 2020 51.76 53.44 50.78 51.11 5,162,815 +0.29(+0.57%)
May 06, 2020 52.90 53.43 50.56 50.82 5,280,461 -1.76(-3.35%)
May 05, 2020 54.65 55.53 52.08 52.58 7,585,164 -0.53(-1.01%)
May 04, 2020 48.77 53.18 48.21 53.12 7,945,921 +4.09(+8.34%)
May 01, 2020 50.76 51.66 48.67 49.03 5,594,144 -3.83(-7.25%)
Apr 30, 2020 55.00 55.70 51.88 52.86 8,001,783 -2.44(-4.42%)
Apr 29, 2020 51.01 55.85 50.51 55.30 11,852,634 +7.02(+14.53%)
Apr 28, 2020 48.03 49.40 47.07 48.29 5,477,247 +1.92(+4.14%)
Apr 27, 2020 43.85 46.95 43.46 46.37 4,569,721 +2.56(+5.85%)
Apr 24, 2020 44.06 44.68 43.06 43.81 4,810,458 +0.36(+0.83%)
Apr 23, 2020 43.41 44.40 42.46 43.45 6,185,227 +1.25(+2.97%)
Apr 22, 2020 43.36 44.01 42.02 42.20 5,607,217 +0.93(+2.26%)
Apr 21, 2020 40.13 42.39 39.73 41.26 6,822,694 -0.72(-1.71%)
Apr 20, 2020 40.42 43.59 40.28 41.98 6,533,278 -1.21(-2.80%)
Apr 17, 2020 38.51 43.31 38.17 43.19 8,216,418 +5.64(+15.02%)
Apr 16, 2020 38.83 39.61 37.08 37.55 6,147,394 -1.42(-3.64%)
Apr 15, 2020 40.06 40.47 38.39 38.97 6,364,521 -3.55(-8.34%)
Apr 14, 2020 41.56 42.95 41.33 42.51 5,034,419 +1.04(+2.52%)
Apr 13, 2020 43.34 43.70 40.83 41.47 5,594,081 -0.33(-0.80%)
Apr 09, 2020 44.89 44.96 40.33 41.80 9,242,197 -1.25(-2.91%)
Apr 08, 2020 40.50 44.02 40.15 43.05 8,185,037 +3.00(+7.48%)
Apr 07, 2020 41.26 41.79 38.67 40.06 9,309,232 +1.59(+4.14%)
Apr 06, 2020 35.75 38.82 35.75 38.47 7,442,761 +4.81(+14.28%)
Apr 03, 2020 34.83 35.04 33.10 33.66 6,367,883 -0.97(-2.80%)
Apr 02, 2020 35.72 38.38 33.79 34.63 9,704,488 +0.42(+1.22%)
Apr 01, 2020 35.11 36.65 33.79 34.21 6,416,275 -3.64(-9.61%)
Mar 31, 2020 40.87 41.12 36.57 37.85 8,897,488 -1.53(-3.88%)
Mar 30, 2020 35.70 39.62 34.21 39.37 9,218,393 +1.79(+4.77%)
Mar 27, 2020 35.64 39.61 35.06 37.58 9,622,115 -0.47(-1.23%)
Mar 26, 2020 34.16 39.33 33.49 38.05 12,052,224 +4.98(+15.06%)
Mar 25, 2020 30.44 35.45 28.24 33.07 10,705,807 +4.16(+14.37%)
Mar 24, 2020 29.94 31.13 27.96 28.91 10,865,307 +1.69(+6.22%)
Mar 23, 2020 31.13 31.52 27.08 27.22 7,827,432 -5.04(-15.62%)
Mar 20, 2020 32.12 34.36 30.39 32.26 11,056,336 +1.04(+3.34%)
Mar 19, 2020 29.03 31.26 26.61 31.21 10,515,076 +1.99(+6.82%)
Mar 18, 2020 30.38 31.16 25.87 29.22 10,666,419 -3.34(-10.25%)
Mar 17, 2020 35.14 36.05 31.71 32.56 10,593,638 -2.18(-6.27%)
Mar 16, 2020 35.89 40.04 34.37 34.74 9,873,994 -6.90(-16.57%)
Mar 13, 2020 40.13 41.71 34.83 41.64 11,625,973 +4.96(+13.51%)
Mar 12, 2020 41.78 42.28 35.62 36.68 17,552,236 -8.73(-19.22%)
Mar 11, 2020 48.96 49.85 44.66 45.41 11,009,406 -5.03(-9.98%)
Mar 10, 2020 50.67 53.28 47.59 50.44 12,603,288 +1.71(+3.51%)
Mar 09, 2020 48.73 56.49 47.86 48.73 15,017,323 -3.91(-7.43%)
Mar 06, 2020 49.70 53.13 48.58 52.64 11,468,853 +1.16(+2.25%)
Mar 05, 2020 51.82 53.23 50.69 51.48 7,089,785 -2.04(-3.82%)
Mar 04, 2020 55.01 55.01 52.59 53.53 7,770,960 -0.24(-0.45%)
Mar 03, 2020 57.10 57.61 53.09 53.77 6,695,627 -2.86(-5.05%)
Mar 02, 2020 55.88 56.79 53.28 56.63 7,820,941 +1.35(+2.45%)
Feb 28, 2020 53.01 55.30 52.07 55.28 8,894,997 +0.05(+0.09%)
Feb 27, 2020 57.88 58.25 54.87 55.23 9,205,183 -4.61(-7.71%)
Feb 26, 2020 62.49 62.99 59.74 59.84 5,635,306 -2.27(-3.65%)
Feb 25, 2020 65.43 65.60 61.74 62.11 4,861,528 -3.05(-4.69%)
Feb 24, 2020 66.78 66.83 64.83 65.17 4,634,519 -4.01(-5.79%)
Feb 21, 2020 69.50 69.68 68.37 69.17 2,498,830 -1.06(-1.51%)
Feb 20, 2020 69.47 70.73 69.26 70.23 2,415,865 +0.78(+1.13%)
Feb 19, 2020 69.05 69.54 67.87 69.45 2,195,043 +0.59(+0.86%)
Feb 18, 2020 68.73 69.55 68.50 68.85 2,225,258 -0.10(-0.15%)
Feb 14, 2020 70.26 70.26 68.30 68.95 3,583,934 -0.88(-1.27%)
Feb 13, 2020 70.81 70.96 69.77 69.84 5,401,920 -1.12(-1.58%)
Feb 12, 2020 71.47 72.42 70.41 70.96 3,047,648 +0.67(+0.95%)
Feb 11, 2020 70.20 70.40 69.61 70.29 2,260,876 +0.71(+1.02%)
Feb 10, 2020 68.78 69.63 68.50 69.58 3,156,188 +0.27(+0.39%)
Feb 07, 2020 68.24 69.86 67.81 69.31 2,829,397 +0.64(+0.92%)
Feb 06, 2020 69.31 69.83 68.29 68.67 3,169,734 -0.42(-0.61%)
Feb 05, 2020 68.11 69.53 67.44 69.09 3,935,855 +2.09(+3.13%)
Feb 04, 2020 67.39 68.86 66.80 67.00 5,459,147 +0.82(+1.23%)
Feb 03, 2020 69.52 69.67 65.76 66.18 6,291,821 -3.35(-4.82%)
Jan 31, 2020 72.21 72.90 68.71 69.53 7,926,654 -3.20(-4.40%)
Jan 30, 2020 70.87 72.94 70.14 72.73 5,191,479 +1.43(+2.00%)
Jan 29, 2020 71.69 72.94 71.20 71.30 4,217,571 +0.42(+0.59%)
Jan 28, 2020 70.61 71.67 70.01 70.88 2,939,334 +0.74(+1.06%)
Jan 27, 2020 71.60 71.64 69.91 70.14 4,085,819 -3.47(-4.72%)
Jan 24, 2020 73.50 74.28 72.76 73.61 3,128,658 -0.21(-0.28%)
Jan 23, 2020 73.55 74.02 71.71 73.82 3,579,815 -0.09(-0.12%)
Jan 22, 2020 74.75 74.97 73.86 73.91 2,582,094 -0.52(-0.70%)
Jan 21, 2020 74.67 75.00 73.50 74.43 3,906,335 -0.80(-1.06%)
Jan 17, 2020 75.82 75.95 74.97 75.23 3,506,493 -0.63(-0.83%)
Jan 16, 2020 76.75 76.86 75.40 75.86 3,430,963 -0.23(-0.30%)
Jan 15, 2020 77.99 78.22 75.59 76.09 4,851,479 -2.59(-3.29%)
Jan 14, 2020 79.20 79.29 78.19 78.68 3,966,205 -0.70(-0.88%)
Jan 13, 2020 80.04 80.85 79.01 79.38 3,277,725 -0.53(-0.66%)
Jan 10, 2020 78.78 80.39 78.67 79.91 4,306,665 +1.41(+1.80%)
Jan 09, 2020 77.27 78.57 76.64 78.49 3,678,115 +1.72(+2.25%)
Jan 08, 2020 76.30 77.13 75.86 76.77 4,973,644 +0.31(+0.41%)
Jan 07, 2020 75.10 76.50 74.48 76.46 4,605,638 +0.97(+1.29%)
Jan 06, 2020 75.14 75.86 74.65 75.48 4,114,463 +0.01(+0.01%)
Jan 03, 2020 77.81 78.06 74.92 75.48 6,133,150 -2.98(-3.79%)
Jan 02, 2020 78.04 78.54 77.74 78.45 2,583,374 +1.22(+1.58%)
Dec 31, 2019 76.66 77.35 76.48 77.23 1,918,155 +0.64(+0.83%)
Dec 30, 2019 76.71 77.39 76.48 76.60 2,651,666 -0.26(-0.34%)
Dec 27, 2019 78.16 78.22 76.80 76.86 2,124,897 -1.01(-1.29%)
Dec 26, 2019 78.54 78.66 77.67 77.87 1,462,305 -0.56(-0.72%)
Dec 24, 2019 78.48 78.89 78.09 78.43 678,672 -0.12(-0.15%)
Dec 23, 2019 78.59 78.72 77.93 78.54 2,316,387 -0.02(-0.03%)
Dec 20, 2019 78.54 79.16 77.83 78.57 5,822,249 +0.56(+0.72%)
Dec 19, 2019 78.26 78.67 77.69 78.01 3,373,733 +0.07(+0.08%)
Dec 18, 2019 78.76 78.88 77.50 77.94 5,255,569 -0.96(-1.22%)
Dec 17, 2019 79.31 80.17 78.59 78.91 3,603,640 +0.45(+0.57%)
Dec 16, 2019 77.92 79.32 77.27 78.46 4,702,298 +1.10(+1.42%)
Dec 13, 2019 78.01 79.01 76.89 77.36 2,978,421 -0.59(-0.76%)
Dec 12, 2019 76.83 78.16 76.63 77.96 3,025,890 +1.35(+1.77%)
Dec 11, 2019 78.21 78.34 76.13 76.61 3,697,987 -1.39(-1.78%)
Dec 10, 2019 76.46 78.05 76.14 77.99 3,465,894 +1.69(+2.22%)
Dec 09, 2019 76.99 77.21 76.09 76.30 3,846,774 -0.90(-1.16%)
Dec 06, 2019 77.46 78.30 77.02 77.20 4,638,180 +0.51(+0.67%)
Dec 05, 2019 76.83 77.09 75.82 76.69 3,802,686 -0.18(-0.24%)
Dec 04, 2019 78.31 78.31 76.64 76.87 4,726,523 -0.56(-0.72%)
Dec 03, 2019 78.21 78.26 77.32 77.43 4,087,160 -1.41(-1.79%)
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.