Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

157.14 +6.24 (+4.14%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.87 33.11 31.62 33.07 7,647,375 +0.93(+2.88%)
Oct 29, 2020 30.66 32.32 30.36 32.15 5,916,492 +1.15(+3.70%)
Oct 28, 2020 31.78 32.27 30.83 31.00 7,399,141 -1.77(-5.41%)
Oct 27, 2020 33.51 33.79 32.74 32.77 5,704,617 -1.10(-3.24%)
Oct 26, 2020 35.31 35.38 33.59 33.87 5,722,199 -2.08(-5.79%)
Oct 23, 2020 35.70 37.19 35.11 35.95 7,257,931 +0.59(+1.67%)
Oct 22, 2020 34.41 35.45 32.91 35.36 7,664,854 +0.63(+1.83%)
Oct 21, 2020 34.50 35.58 34.05 34.73 6,527,393 -0.14(-0.39%)
Oct 20, 2020 34.05 35.23 34.00 34.86 4,810,386 +1.21(+3.59%)
Oct 19, 2020 34.62 34.66 33.54 33.66 5,938,262 -0.80(-2.31%)
Oct 16, 2020 35.61 35.67 34.40 34.45 6,444,373 -1.15(-3.22%)
Oct 15, 2020 35.04 35.74 34.08 35.60 6,628,913 -0.13(-0.36%)
Oct 14, 2020 35.52 36.51 35.51 35.73 4,311,295 +0.24(+0.68%)
Oct 13, 2020 36.54 36.74 35.46 35.49 4,539,841 -1.42(-3.85%)
Oct 12, 2020 37.06 37.25 36.17 36.91 4,358,398 -0.47(-1.26%)
Oct 09, 2020 38.34 38.45 36.96 37.38 6,558,545 -0.62(-1.62%)
Oct 08, 2020 36.53 38.02 36.20 38.00 3,795,594 +1.72(+4.75%)
Oct 07, 2020 36.41 36.71 35.86 36.28 4,949,193 +0.02(+0.05%)
Oct 06, 2020 37.58 37.96 36.05 36.26 5,194,355 -0.63(-1.72%)
Oct 05, 2020 35.51 36.94 35.34 36.89 5,960,716 +2.00(+5.75%)
Oct 02, 2020 33.61 35.33 33.30 34.89 8,162,546 +0.39(+1.12%)
Oct 01, 2020 35.65 35.98 34.02 34.50 12,379,629 -2.60(-7.02%)
Sep 30, 2020 37.32 38.03 36.77 37.11 5,553,401 -0.08(-0.21%)
Sep 29, 2020 38.47 38.54 36.92 37.19 5,119,232 -1.21(-3.15%)
Sep 28, 2020 38.39 39.04 38.23 38.39 3,791,744 +0.77(+2.05%)
Sep 25, 2020 37.62 37.85 36.85 37.62 5,471,699 -0.57(-1.48%)
Sep 24, 2020 37.74 39.02 36.77 38.19 4,457,181 +0.06(+0.16%)
Sep 23, 2020 40.64 40.65 38.09 38.13 5,400,960 -2.49(-6.14%)
Sep 22, 2020 40.47 41.07 40.26 40.62 5,600,510 +0.05(+0.13%)
Sep 21, 2020 40.41 41.03 39.66 40.57 7,194,028 -1.16(-2.77%)
Sep 18, 2020 41.58 42.06 40.93 41.73 9,572,994 -0.25(-0.59%)
Sep 17, 2020 41.16 42.00 40.98 41.97 7,743,902 -0.09(-0.20%)
Sep 16, 2020 40.31 42.86 39.89 42.06 7,234,448 +2.18(+5.46%)
Sep 15, 2020 40.86 41.26 39.87 39.88 4,163,929 -0.81(-2.00%)
Sep 14, 2020 39.97 41.19 39.87 40.70 6,919,993 +0.96(+2.41%)
Sep 11, 2020 39.05 40.07 38.67 39.74 4,633,976 +0.65(+1.67%)
Sep 10, 2020 41.01 41.17 38.87 39.09 5,686,084 -1.82(-4.44%)
Sep 09, 2020 42.13 42.38 40.55 40.90 5,242,275 -0.84(-2.01%)
Sep 08, 2020 43.26 43.69 41.70 41.74 5,268,600 -2.13(-4.86%)
Sep 04, 2020 45.19 45.50 43.40 43.88 4,319,830 -0.95(-2.12%)
Sep 03, 2020 45.39 46.67 44.25 44.83 4,230,493 -0.50(-1.10%)
Sep 02, 2020 45.06 45.73 44.46 45.32 4,621,079 +0.38(+0.84%)
Sep 01, 2020 44.78 45.75 44.19 44.95 3,734,026 -0.10(-0.23%)
Aug 31, 2020 47.21 47.33 45.00 45.05 5,237,414 -1.97(-4.19%)
Aug 28, 2020 45.95 47.13 45.95 47.02 4,442,757 +1.24(+2.71%)
Aug 27, 2020 46.11 46.21 44.83 45.78 4,032,023 -0.22(-0.48%)
Aug 26, 2020 46.39 46.82 45.62 46.00 4,742,068 -0.47(-1.01%)
Aug 25, 2020 47.24 47.81 46.00 46.47 3,944,883 -0.63(-1.35%)
Aug 24, 2020 45.46 47.27 45.21 47.10 3,760,924 +2.03(+4.50%)
Aug 21, 2020 45.02 45.60 44.58 45.07 3,428,407 -0.07(-0.15%)
Aug 20, 2020 45.98 46.21 44.53 45.14 4,425,840 -1.34(-2.88%)
Aug 19, 2020 46.53 47.10 45.97 46.48 3,538,016 -0.41(-0.88%)
Aug 18, 2020 47.33 47.78 46.79 46.89 2,997,235 -0.74(-1.55%)
Aug 17, 2020 46.57 48.12 46.40 47.63 5,061,603 +0.98(+2.09%)
Aug 14, 2020 45.27 46.70 45.10 46.65 4,311,892 +1.09(+2.39%)
Aug 13, 2020 46.53 47.06 45.49 45.56 3,981,999 -1.65(-3.50%)
Aug 12, 2020 46.81 47.24 45.83 47.22 3,665,343 +1.26(+2.74%)
Aug 11, 2020 47.14 47.74 45.79 45.96 5,499,127 +0.09(+0.19%)
Aug 10, 2020 45.40 46.06 44.88 45.87 6,611,194 +0.76(+1.69%)
Aug 07, 2020 43.88 45.28 43.46 45.11 3,864,312 +1.01(+2.29%)
Aug 06, 2020 44.00 45.38 43.77 44.10 4,581,381 -0.12(-0.27%)
Aug 05, 2020 46.50 46.58 43.94 44.22 6,176,607 -1.44(-3.15%)
Aug 04, 2020 45.99 46.20 44.48 45.66 6,657,535 -0.52(-1.13%)
Aug 03, 2020 47.31 47.68 45.90 46.18 6,300,462 -1.15(-2.43%)
Jul 31, 2020 46.75 47.52 46.35 47.33 6,086,529 -0.08(-0.18%)
Jul 30, 2020 47.50 48.29 45.79 47.41 7,434,218 -2.83(-5.63%)
Jul 29, 2020 48.48 50.30 48.09 50.24 5,356,552 +2.36(+4.92%)
Jul 28, 2020 48.50 49.27 47.57 47.88 4,331,350 -0.96(-1.96%)
Jul 27, 2020 48.65 48.94 47.82 48.84 3,182,232 +0.04(+0.09%)
Jul 24, 2020 48.58 49.45 48.36 48.80 3,538,763 +0.26(+0.54%)
Jul 23, 2020 47.53 48.66 47.46 48.54 4,248,805 +0.51(+1.05%)
Jul 22, 2020 47.61 48.77 47.15 48.03 3,256,048 -0.43(-0.89%)
Jul 21, 2020 46.54 48.77 46.31 48.46 4,813,087 +2.74(+5.98%)
Jul 20, 2020 46.58 47.25 45.67 45.73 2,766,337 -0.96(-2.06%)
Jul 17, 2020 47.96 48.75 46.56 46.69 3,676,582 -0.93(-1.96%)
Jul 16, 2020 47.68 48.68 46.93 47.62 3,006,630 -0.55(-1.14%)
Jul 15, 2020 47.34 48.35 46.70 48.17 4,682,261 +2.38(+5.20%)
Jul 14, 2020 44.36 45.88 44.07 45.79 5,544,786 +0.98(+2.20%)
Jul 13, 2020 45.59 45.91 44.20 44.80 5,115,365 -0.35(-0.78%)
Jul 10, 2020 42.27 45.16 42.22 45.16 6,155,202 +2.89(+6.83%)
Jul 09, 2020 44.43 44.46 41.97 42.27 8,222,247 -2.32(-5.21%)
Jul 08, 2020 44.43 45.56 43.87 44.59 6,581,477 -0.12(-0.26%)
Jul 07, 2020 46.71 46.74 44.62 44.71 7,208,010 -2.82(-5.93%)
Jul 06, 2020 48.40 48.65 46.42 47.53 4,272,252 +0.11(+0.23%)
Jul 02, 2020 48.47 49.05 47.26 47.42 4,555,778 -0.08(-0.18%)
Jul 01, 2020 49.83 50.75 47.45 47.50 3,767,539 -2.00(-4.05%)
Jun 30, 2020 47.42 49.74 46.94 49.51 6,086,223 +1.57(+3.28%)
Jun 29, 2020 47.72 48.98 47.18 47.93 4,321,446 +0.53(+1.12%)
Jun 26, 2020 48.02 48.21 46.85 47.40 5,765,029 -0.81(-1.68%)
Jun 25, 2020 48.19 49.20 47.63 48.21 5,805,029 -0.62(-1.28%)
Jun 24, 2020 51.65 51.83 48.22 48.83 6,756,857 -3.90(-7.39%)
Jun 23, 2020 53.36 53.66 52.60 52.73 3,122,852 -0.01(-0.02%)
Jun 22, 2020 52.55 53.03 51.73 52.74 3,727,912 -0.42(-0.79%)
Jun 19, 2020 55.57 56.27 53.04 53.16 11,334,259 -1.24(-2.27%)
Jun 18, 2020 51.93 55.00 51.63 54.40 4,535,300 +1.94(+3.71%)
Jun 17, 2020 55.42 55.42 52.44 52.45 5,522,877 -3.23(-5.80%)
Jun 16, 2020 56.13 57.04 54.21 55.69 4,809,122 +2.16(+4.04%)
Jun 15, 2020 51.23 53.84 50.13 53.52 5,908,745 -0.17(-0.31%)
Jun 12, 2020 53.77 54.41 51.90 53.69 4,247,703 +2.62(+5.13%)
Jun 11, 2020 54.33 55.99 50.74 51.07 7,380,790 -7.04(-12.12%)
Jun 10, 2020 60.28 60.90 57.81 58.12 5,429,440 -1.87(-3.11%)
Jun 09, 2020 61.57 62.02 59.78 59.99 5,822,144 -3.66(-5.75%)
Jun 08, 2020 63.97 64.90 62.47 63.65 5,222,807 +0.82(+1.31%)
Jun 05, 2020 61.52 63.76 61.49 62.82 6,773,252 +3.86(+6.55%)
Jun 04, 2020 58.60 59.41 58.21 58.96 4,029,626 -0.41(-0.69%)
Jun 03, 2020 58.29 59.70 57.78 59.37 5,895,986 +1.98(+3.45%)
Jun 02, 2020 56.62 57.81 55.99 57.39 5,195,980 +1.36(+2.42%)
Jun 01, 2020 56.25 56.68 54.96 56.04 4,626,365 -0.05(-0.09%)
May 29, 2020 56.36 57.18 55.34 56.09 5,909,264 -0.41(-0.73%)
May 28, 2020 59.10 59.34 56.00 56.50 5,931,345 -2.57(-4.35%)
May 27, 2020 59.00 60.00 57.87 59.07 5,178,890 +1.25(+2.15%)
May 26, 2020 57.42 59.04 57.39 57.82 5,742,120 +2.54(+4.60%)
May 22, 2020 55.17 55.53 53.83 55.28 4,183,427 -0.04(-0.08%)
May 21, 2020 56.41 57.06 55.01 55.32 3,516,707 -1.36(-2.39%)
May 20, 2020 55.41 57.44 55.32 56.68 6,341,228 +2.77(+5.14%)
May 19, 2020 54.09 55.31 52.61 53.91 5,433,270 -0.25(-0.47%)
May 18, 2020 52.18 54.62 51.86 54.16 5,253,872 +4.69(+9.48%)
May 15, 2020 49.82 50.92 48.64 49.47 4,476,651 -0.53(-1.06%)
May 14, 2020 48.52 51.05 46.97 50.00 6,218,253 +0.30(+0.61%)
May 13, 2020 52.03 52.22 49.42 49.70 6,796,491 -2.79(-5.31%)
May 12, 2020 55.11 55.41 52.49 52.49 6,067,556 -1.85(-3.40%)
May 11, 2020 53.88 55.28 53.87 54.34 6,011,307 -0.29(-0.53%)
May 08, 2020 52.06 54.87 51.01 54.62 5,322,233 +3.86(+7.61%)
May 07, 2020 51.40 53.08 50.43 50.76 5,198,542 +0.29(+0.57%)
May 06, 2020 52.54 53.07 50.21 50.47 5,317,003 -1.75(-3.35%)
May 05, 2020 54.28 55.15 51.72 52.22 7,637,655 -0.53(-1.01%)
May 04, 2020 48.43 52.81 47.88 52.75 8,000,908 +4.06(+8.34%)
May 01, 2020 50.41 51.30 48.34 48.69 5,632,857 -3.80(-7.25%)
Apr 30, 2020 54.62 55.31 51.53 52.50 8,057,157 -2.43(-4.42%)
Apr 29, 2020 50.66 55.47 50.17 54.92 11,934,656 +6.97(+14.53%)
Apr 28, 2020 47.70 49.06 46.74 47.95 5,515,150 +1.91(+4.14%)
Apr 27, 2020 43.55 46.63 43.16 46.05 4,601,344 +2.54(+5.85%)
Apr 24, 2020 43.75 44.37 42.77 43.50 4,843,747 +0.36(+0.83%)
Apr 23, 2020 43.11 44.09 42.17 43.15 6,228,030 +1.24(+2.97%)
Apr 22, 2020 43.07 43.70 41.73 41.91 5,646,020 +0.93(+2.26%)
Apr 21, 2020 39.86 42.10 39.46 40.98 6,869,908 -0.71(-1.71%)
Apr 20, 2020 40.14 43.29 40.01 41.69 6,578,489 -1.20(-2.80%)
Apr 17, 2020 38.24 43.02 37.91 42.89 8,273,277 +5.60(+15.02%)
Apr 16, 2020 38.57 39.34 36.83 37.29 6,189,935 -1.41(-3.64%)
Apr 15, 2020 39.78 40.19 38.13 38.70 6,408,565 -3.52(-8.34%)
Apr 14, 2020 41.28 42.66 41.04 42.22 5,069,258 +1.04(+2.52%)
Apr 13, 2020 43.04 43.40 40.55 41.18 5,632,793 -0.33(-0.80%)
Apr 09, 2020 44.58 44.65 40.06 41.52 9,306,155 -1.24(-2.91%)
Apr 08, 2020 40.22 43.72 39.87 42.76 8,241,679 +2.97(+7.48%)
Apr 07, 2020 40.98 41.51 38.40 39.78 9,373,653 +1.58(+4.14%)
Apr 06, 2020 35.51 38.56 35.51 38.20 7,494,266 +4.77(+14.28%)
Apr 03, 2020 34.59 34.80 32.87 33.43 6,411,950 -0.96(-2.80%)
Apr 02, 2020 35.47 38.12 33.56 34.39 9,771,645 +0.41(+1.22%)
Apr 01, 2020 34.87 36.39 33.56 33.97 6,460,677 -3.61(-9.61%)
Mar 31, 2020 40.59 40.84 36.32 37.59 8,959,060 -1.52(-3.88%)
Mar 30, 2020 35.46 39.34 33.97 39.10 9,282,186 +1.78(+4.77%)
Mar 27, 2020 35.39 39.34 34.82 37.32 9,688,702 -0.46(-1.23%)
Mar 26, 2020 33.93 39.06 33.26 37.79 12,135,627 +4.95(+15.06%)
Mar 25, 2020 30.23 35.21 28.05 32.84 10,779,893 +4.13(+14.37%)
Mar 24, 2020 29.73 30.92 27.77 28.71 10,940,497 +1.68(+6.22%)
Mar 23, 2020 30.92 31.31 26.90 27.03 7,881,599 -5.01(-15.62%)
Mar 20, 2020 31.89 34.12 30.18 32.04 11,132,848 +1.04(+3.34%)
Mar 19, 2020 28.83 31.05 26.43 31.00 10,587,842 +1.98(+6.82%)
Mar 18, 2020 30.17 30.95 25.69 29.02 10,740,232 -3.31(-10.25%)
Mar 17, 2020 34.89 35.81 31.49 32.33 10,666,948 -2.16(-6.27%)
Mar 16, 2020 35.64 39.77 34.13 34.50 9,942,323 -6.85(-16.57%)
Mar 13, 2020 39.86 41.42 34.59 41.35 11,706,427 +4.92(+13.51%)
Mar 12, 2020 41.49 41.99 35.38 36.43 17,673,700 -8.67(-19.22%)
Mar 11, 2020 48.63 49.50 44.36 45.10 11,085,593 -5.00(-9.98%)
Mar 10, 2020 50.32 52.91 47.26 50.09 12,690,505 +1.70(+3.51%)
Mar 09, 2020 48.39 56.10 47.53 48.39 15,121,245 -3.89(-7.43%)
Mar 06, 2020 49.35 52.76 48.24 52.28 11,548,219 +1.15(+2.25%)
Mar 05, 2020 51.46 52.86 50.34 51.13 7,138,847 -2.03(-3.82%)
Mar 04, 2020 54.63 54.63 52.23 53.16 7,824,736 -0.24(-0.45%)
Mar 03, 2020 56.70 57.22 52.73 53.40 6,741,962 -2.84(-5.05%)
Mar 02, 2020 55.50 56.40 52.91 56.24 7,875,063 +1.34(+2.45%)
Feb 28, 2020 52.64 54.91 51.72 54.90 8,956,552 +0.05(+0.09%)
Feb 27, 2020 57.48 57.85 54.49 54.85 9,268,885 -4.58(-7.71%)
Feb 26, 2020 62.06 62.56 59.33 59.43 5,674,303 -2.25(-3.65%)
Feb 25, 2020 64.98 65.15 61.31 61.69 4,895,170 -3.03(-4.69%)
Feb 24, 2020 66.33 66.38 64.39 64.72 4,666,591 -3.98(-5.79%)
Feb 21, 2020 69.03 69.20 67.90 68.70 2,516,122 -1.05(-1.51%)
Feb 20, 2020 68.99 70.25 68.79 69.75 2,432,584 +0.78(+1.13%)
Feb 19, 2020 68.58 69.06 67.40 68.97 2,210,233 +0.59(+0.86%)
Feb 18, 2020 68.26 69.07 68.03 68.38 2,240,657 -0.10(-0.15%)
Feb 14, 2020 69.77 69.78 67.83 68.48 3,608,735 -0.88(-1.27%)
Feb 13, 2020 70.33 70.48 69.29 69.36 5,439,302 -1.11(-1.58%)
Feb 12, 2020 70.98 71.92 69.93 70.47 3,068,738 +0.66(+0.95%)
Feb 11, 2020 69.71 69.91 69.13 69.81 2,276,521 +0.70(+1.02%)
Feb 10, 2020 68.31 69.15 68.03 69.10 3,178,030 +0.27(+0.39%)
Feb 07, 2020 67.77 69.38 67.35 68.83 2,848,977 +0.63(+0.92%)
Feb 06, 2020 68.83 69.35 67.82 68.20 3,191,669 -0.42(-0.61%)
Feb 05, 2020 67.64 69.05 66.97 68.62 3,963,092 +2.08(+3.13%)
Feb 04, 2020 66.92 68.39 66.34 66.54 5,496,926 +0.81(+1.23%)
Feb 03, 2020 69.04 69.19 65.31 65.73 6,335,362 -3.33(-4.82%)
Jan 31, 2020 71.71 72.40 68.24 69.05 7,981,508 -3.18(-4.40%)
Jan 30, 2020 70.39 72.44 69.66 72.23 5,227,405 +1.42(+2.00%)
Jan 29, 2020 71.20 72.44 70.71 70.81 4,246,758 +0.42(+0.59%)
Jan 28, 2020 70.13 71.17 69.53 70.40 2,959,675 +0.74(+1.06%)
Jan 27, 2020 71.11 71.15 69.43 69.66 4,114,094 -3.45(-4.72%)
Jan 24, 2020 72.99 73.77 72.26 73.11 3,150,309 -0.20(-0.28%)
Jan 23, 2020 73.05 73.51 71.21 73.31 3,604,588 -0.09(-0.12%)
Jan 22, 2020 74.24 74.45 73.35 73.40 2,599,962 -0.52(-0.70%)
Jan 21, 2020 74.16 74.48 72.99 73.92 3,933,368 -0.79(-1.06%)
Jan 17, 2020 75.30 75.42 74.46 74.71 3,530,759 -0.62(-0.83%)
Jan 16, 2020 76.23 76.33 74.88 75.33 3,454,706 -0.23(-0.30%)
Jan 15, 2020 77.46 77.69 75.07 75.56 4,885,053 -2.57(-3.29%)
Jan 14, 2020 78.65 78.75 77.65 78.14 3,993,652 -0.70(-0.88%)
Jan 13, 2020 79.49 80.29 78.47 78.83 3,300,407 -0.52(-0.66%)
Jan 10, 2020 78.24 79.84 78.13 79.36 4,336,468 +1.40(+1.80%)
Jan 09, 2020 76.74 78.03 76.11 77.96 3,703,568 +1.71(+2.25%)
Jan 08, 2020 75.78 76.60 75.34 76.24 5,008,063 +0.31(+0.41%)
Jan 07, 2020 74.58 75.97 73.97 75.93 4,637,510 +0.97(+1.29%)
Jan 06, 2020 74.62 75.34 74.14 74.97 4,142,936 +0.01(+0.01%)
Jan 03, 2020 77.28 77.52 74.41 74.96 6,175,593 -2.96(-3.79%)
Jan 02, 2020 77.50 78.00 77.20 77.91 2,601,252 +1.21(+1.58%)
Dec 31, 2019 76.13 76.82 75.96 76.70 1,931,429 +0.63(+0.83%)
Dec 30, 2019 76.18 76.86 75.96 76.07 2,670,016 -0.26(-0.34%)
Dec 27, 2019 77.63 77.69 76.27 76.33 2,139,602 -1.00(-1.29%)
Dec 26, 2019 78.00 78.12 77.14 77.33 1,472,424 -0.56(-0.71%)
Dec 24, 2019 77.94 78.35 77.55 77.89 683,368 -0.11(-0.15%)
Dec 23, 2019 78.05 78.18 77.40 78.00 2,332,417 -0.02(-0.03%)
Dec 20, 2019 78.00 78.62 77.30 78.03 5,862,540 +0.56(+0.72%)
Dec 19, 2019 77.72 78.13 77.16 77.47 3,397,080 +0.07(+0.08%)
Dec 18, 2019 78.22 78.34 76.96 77.41 5,291,939 -0.96(-1.22%)
Dec 17, 2019 78.77 79.62 78.05 78.36 3,628,578 +0.44(+0.57%)
Dec 16, 2019 77.38 78.77 76.74 77.92 4,734,838 +1.09(+1.42%)
Dec 13, 2019 77.47 78.47 76.37 76.83 2,999,033 -0.59(-0.76%)
Dec 12, 2019 76.30 77.62 76.10 77.42 3,046,829 +1.34(+1.77%)
Dec 11, 2019 77.67 77.80 75.60 76.08 3,723,578 -1.38(-1.78%)
Dec 10, 2019 75.93 77.51 75.62 77.46 3,489,879 +1.68(+2.22%)
Dec 09, 2019 76.46 76.68 75.57 75.78 3,873,394 -0.89(-1.16%)
Dec 06, 2019 76.93 77.76 76.49 76.67 4,670,277 +0.51(+0.67%)
Dec 05, 2019 76.30 76.56 75.30 76.16 3,829,002 -0.18(-0.24%)
Dec 04, 2019 77.77 77.77 76.11 76.34 4,759,232 -0.56(-0.72%)
Dec 03, 2019 77.68 77.72 76.78 76.90 4,115,444 -1.40(-1.79%)
Dec 02, 2019 78.50 79.51 78.23 78.30 3,873,936 +0.09(+0.12%)
Nov 29, 2019 79.31 79.40 78.12 78.21 2,096,014 -1.32(-1.66%)
Nov 27, 2019 79.93 80.27 79.18 79.53 3,683,134 -0.45(-0.56%)
Nov 26, 2019 80.22 80.61 79.51 79.98 6,069,425 +0.25(+0.31%)
Nov 25, 2019 80.08 80.40 79.41 79.73 3,696,362 -0.13(-0.16%)
Nov 22, 2019 81.12 81.67 79.73 79.86 3,513,910 -0.74(-0.91%)
Nov 21, 2019 79.91 80.96 79.67 80.60 3,818,793 +1.00(+1.26%)
Nov 20, 2019 79.99 80.02 77.62 79.60 5,604,171 -0.35(-0.44%)
Nov 19, 2019 81.95 82.03 79.60 79.95 4,445,832 -2.08(-2.54%)
Nov 18, 2019 81.38 82.07 81.08 82.03 3,619,398 +0.37(+0.45%)
Nov 15, 2019 81.99 82.14 80.80 81.67 3,064,418 -0.17(-0.21%)
Nov 14, 2019 81.07 82.03 80.98 81.84 2,818,786 +0.46(+0.57%)
Nov 13, 2019 80.74 81.77 80.48 81.38 2,738,878 -0.19(-0.23%)
Nov 12, 2019 82.05 82.69 81.17 81.56 2,375,437 -0.16(-0.20%)
Nov 11, 2019 81.14 82.16 80.64 81.73 2,342,438 -0.15(-0.18%)
Nov 08, 2019 82.02 82.16 80.86 81.87 3,299,592 -0.44(-0.53%)
Nov 07, 2019 81.87 82.51 81.38 82.31 3,967,770 +0.85(+1.05%)
Nov 06, 2019 81.69 82.22 80.90 81.46 3,116,527 -0.60(-0.73%)
Nov 05, 2019 82.50 82.79 81.13 82.06 4,048,388 -0.12(-0.15%)
Nov 04, 2019 81.66 82.66 81.37 82.18 3,046,174 +1.12(+1.38%)
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.