Skip to main content

Valero Energy (NY: VLO )

157.14 +6.24 (+4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.94 64.96 63.10 64.16 4,495,986 +0.24(+0.37%)
Sep 29, 2021 64.63 64.63 63.33 63.93 3,100,812 -0.78(-1.21%)
Sep 28, 2021 65.42 66.31 64.54 64.71 5,121,334 +0.35(+0.55%)
Sep 27, 2021 62.83 65.25 62.62 64.35 5,553,836 +2.86(+4.66%)
Sep 24, 2021 60.43 61.81 60.34 61.49 2,527,444 +0.42(+0.68%)
Sep 23, 2021 59.51 61.23 59.26 61.07 3,710,606 +1.68(+2.83%)
Sep 22, 2021 58.38 60.60 58.37 59.39 5,201,315 +1.82(+3.16%)
Sep 21, 2021 58.03 58.32 56.62 57.57 3,320,959 +0.32(+0.56%)
Sep 20, 2021 57.78 58.35 56.24 57.25 4,180,925 -2.39(-4.01%)
Sep 17, 2021 59.36 60.46 59.13 59.64 5,257,986 +0.13(+0.21%)
Sep 16, 2021 60.48 60.61 59.42 59.52 2,538,502 -0.95(-1.58%)
Sep 15, 2021 59.58 60.64 59.21 60.47 4,434,334 +1.65(+2.80%)
Sep 14, 2021 60.91 61.07 58.62 58.82 3,250,047 -1.35(-2.24%)
Sep 13, 2021 58.46 60.66 58.28 60.17 4,875,086 +2.52(+4.37%)
Sep 10, 2021 58.40 58.52 57.11 57.65 3,535,847 -0.12(-0.20%)
Sep 09, 2021 57.42 59.22 57.10 57.77 3,110,285 -0.15(-0.25%)
Sep 08, 2021 60.00 60.30 57.89 57.92 3,735,760 -1.65(-2.78%)
Sep 07, 2021 58.92 60.39 58.87 59.57 3,323,701 +0.75(+1.27%)
Sep 03, 2021 59.22 59.92 58.26 58.82 2,300,862 -0.45(-0.77%)
Sep 02, 2021 58.82 60.00 58.11 59.28 3,853,262 +1.14(+1.95%)
Sep 01, 2021 60.10 60.60 57.49 58.14 5,704,775 -2.15(-3.56%)
Aug 31, 2021 59.84 60.97 59.31 60.29 6,723,702 +0.26(+0.44%)
Aug 30, 2021 61.73 61.73 59.99 60.02 2,918,150 -0.99(-1.62%)
Aug 27, 2021 60.01 61.83 60.01 61.02 3,519,981 +1.50(+2.52%)
Aug 26, 2021 59.80 60.53 59.39 59.52 2,998,213 -0.80(-1.33%)
Aug 25, 2021 59.26 60.78 59.02 60.32 3,370,562 +1.01(+1.70%)
Aug 24, 2021 58.02 59.57 57.82 59.31 4,210,977 +1.93(+3.36%)
Aug 23, 2021 56.22 57.44 56.20 57.38 5,308,047 +2.65(+4.83%)
Aug 20, 2021 54.49 54.94 53.51 54.73 5,357,535 -0.04(-0.07%)
Aug 19, 2021 55.46 55.82 53.94 54.77 5,793,626 -1.82(-3.21%)
Aug 18, 2021 57.47 58.79 56.53 56.59 3,390,469 -1.15(-2.00%)
Aug 17, 2021 58.01 58.75 57.20 57.74 3,581,924 -0.94(-1.60%)
Aug 16, 2021 59.19 59.54 58.08 58.68 3,292,266 -1.55(-2.58%)
Aug 13, 2021 60.92 61.34 60.12 60.23 2,138,370 -0.91(-1.49%)
Aug 12, 2021 60.93 61.20 60.05 61.14 2,095,324 +0.37(+0.61%)
Aug 11, 2021 60.45 60.79 59.32 60.77 5,355,093 -0.05(-0.09%)
Aug 10, 2021 60.33 61.09 59.86 60.83 4,092,765 +0.82(+1.36%)
Aug 09, 2021 59.38 60.32 59.14 60.01 3,009,556 -0.45(-0.75%)
Aug 06, 2021 60.54 60.97 59.69 60.46 3,136,597 +0.72(+1.20%)
Aug 05, 2021 58.93 60.58 58.90 59.74 3,642,201 +1.39(+2.38%)
Aug 04, 2021 60.50 60.83 58.32 58.35 6,732,570 -3.50(-5.66%)
Aug 03, 2021 59.50 61.89 59.23 61.85 4,870,004 +2.34(+3.93%)
Aug 02, 2021 60.32 62.02 59.42 59.51 4,906,638 -0.51(-0.85%)
Jul 30, 2021 59.93 61.16 59.45 60.02 4,003,076 -0.60(-0.99%)
Jul 29, 2021 61.66 62.29 60.35 60.62 5,050,240 +0.30(+0.51%)
Jul 28, 2021 59.25 60.94 58.73 60.32 5,137,529 +1.54(+2.62%)
Jul 27, 2021 58.00 58.83 57.30 58.78 5,321,039 +0.04(+0.06%)
Jul 26, 2021 57.27 59.15 57.25 58.74 4,239,812 +1.64(+2.87%)
Jul 23, 2021 56.93 57.46 56.60 57.10 4,423,486 +0.21(+0.36%)
Jul 22, 2021 57.82 57.92 56.40 56.90 3,689,729 -1.28(-2.20%)
Jul 21, 2021 56.95 58.86 56.91 58.18 5,720,668 +2.10(+3.74%)
Jul 20, 2021 55.60 56.95 54.66 56.08 6,164,746 +0.58(+1.05%)
Jul 19, 2021 55.63 56.27 54.46 55.50 8,164,815 -2.65(-4.56%)
Jul 16, 2021 60.00 60.22 57.69 58.15 5,240,133 -1.72(-2.87%)
Jul 15, 2021 59.97 61.26 59.42 59.87 5,341,306 -0.78(-1.29%)
Jul 14, 2021 63.11 63.85 60.37 60.65 5,815,037 -2.51(-3.97%)
Jul 13, 2021 63.64 64.10 62.80 63.16 3,787,207 -1.08(-1.69%)
Jul 12, 2021 63.72 65.21 63.30 64.25 3,043,998 -0.56(-0.86%)
Jul 09, 2021 63.91 64.92 63.01 64.80 3,941,398 +1.83(+2.90%)
Jul 08, 2021 63.55 64.32 62.35 62.97 6,488,180 -1.84(-2.84%)
Jul 07, 2021 66.56 67.30 64.37 64.81 9,171,783 -2.14(-3.20%)
Jul 06, 2021 69.70 69.84 66.88 66.95 6,495,590 -3.02(-4.32%)
Jul 02, 2021 70.04 70.31 68.93 69.97 3,325,321 +0.23(+0.33%)
Jul 01, 2021 71.25 71.51 69.52 69.74 5,220,386 -0.24(-0.35%)
Jun 30, 2021 69.15 70.33 68.94 69.98 4,750,536 +1.04(+1.51%)
Jun 29, 2021 70.11 70.38 68.88 68.94 5,801,010 -0.72(-1.03%)
Jun 28, 2021 73.31 73.31 69.38 69.66 7,209,345 -3.92(-5.32%)
Jun 25, 2021 73.40 74.02 72.36 73.58 10,675,686 +0.32(+0.44%)
Jun 24, 2021 73.10 73.54 72.33 73.25 4,713,965 +0.79(+1.09%)
Jun 23, 2021 73.51 74.39 72.35 72.46 5,348,168 -0.12(-0.16%)
Jun 22, 2021 71.24 73.08 70.51 72.58 5,003,278 +0.90(+1.25%)
Jun 21, 2021 68.79 71.77 68.65 71.68 4,108,352 +3.55(+5.21%)
Jun 18, 2021 69.44 70.16 68.03 68.14 7,896,726 -2.29(-3.26%)
Jun 17, 2021 72.72 73.27 69.60 70.43 4,439,346 -2.58(-3.54%)
Jun 16, 2021 73.23 73.89 71.49 73.01 3,711,453 -0.75(-1.02%)
Jun 15, 2021 74.04 75.08 73.09 73.76 3,145,888 +0.31(+0.43%)
Jun 14, 2021 73.19 74.08 72.81 73.45 3,392,563 +0.59(+0.81%)
Jun 11, 2021 73.98 74.27 72.81 72.86 2,450,621 -0.58(-0.79%)
Jun 10, 2021 74.77 75.47 72.85 73.44 3,239,166 +0.01(+0.01%)
Jun 09, 2021 74.94 75.41 73.41 73.43 3,759,312 -1.19(-1.60%)
Jun 08, 2021 73.85 74.86 72.48 74.62 3,567,608 +0.51(+0.69%)
Jun 07, 2021 74.53 75.31 73.87 74.11 2,898,049 -0.49(-0.66%)
Jun 04, 2021 75.05 75.52 73.46 74.61 3,324,793 -0.07(-0.10%)
Jun 03, 2021 75.22 76.14 74.53 74.68 3,377,570 -0.96(-1.27%)
Jun 02, 2021 74.23 76.00 73.31 75.64 3,839,044 +1.98(+2.69%)
Jun 01, 2021 73.07 74.34 73.06 73.66 3,518,117 +1.60(+2.21%)
May 28, 2021 72.82 72.94 71.81 72.06 2,590,652 -0.35(-0.48%)
May 27, 2021 71.09 72.57 71.09 72.41 5,517,758 +1.52(+2.15%)
May 26, 2021 69.51 71.08 69.25 70.89 3,718,409 +1.58(+2.28%)
May 25, 2021 70.15 70.15 68.78 69.31 3,727,611 -0.88(-1.25%)
May 24, 2021 69.92 70.71 69.32 70.19 2,473,590 +0.99(+1.44%)
May 21, 2021 69.87 70.84 69.12 69.19 3,153,932 +0.19(+0.27%)
May 20, 2021 69.09 69.64 68.21 69.00 3,691,383 -0.26(-0.38%)
May 19, 2021 69.67 70.11 68.19 69.26 5,023,902 -2.06(-2.89%)
May 18, 2021 73.08 73.58 71.28 71.33 3,397,952 -1.83(-2.50%)
May 17, 2021 72.36 73.40 71.17 73.15 4,029,045 +0.37(+0.50%)
May 14, 2021 70.56 72.85 70.18 72.79 5,941,828 +3.31(+4.76%)
May 13, 2021 70.04 71.54 68.66 69.48 4,173,785 -1.30(-1.84%)
May 12, 2021 69.22 72.99 68.87 70.78 6,381,996 +2.02(+2.93%)
May 11, 2021 68.54 69.95 67.73 68.76 3,864,590 -1.73(-2.45%)
May 10, 2021 71.77 72.41 70.45 70.49 4,841,223 -0.75(-1.06%)
May 07, 2021 70.16 71.80 70.00 71.24 3,600,533 +0.03(+0.04%)
May 06, 2021 71.17 71.32 69.71 71.21 3,148,890 +0.35(+0.50%)
May 05, 2021 69.61 71.03 68.62 70.86 5,149,975 +1.68(+2.43%)
May 04, 2021 69.21 70.12 67.90 69.18 4,295,511 +0.01(+0.01%)
May 03, 2021 66.84 69.45 66.69 69.17 5,171,099 +3.71(+5.67%)
Apr 30, 2021 65.37 67.12 64.82 65.46 3,570,919 -0.80(-1.20%)
Apr 29, 2021 66.56 67.14 65.67 66.26 4,283,187 +0.66(+1.00%)
Apr 28, 2021 63.90 65.83 63.90 65.60 4,397,002 +2.04(+3.20%)
Apr 27, 2021 62.66 63.78 62.42 63.57 2,776,864 +1.15(+1.84%)
Apr 26, 2021 62.08 62.75 61.69 62.42 2,420,819 +0.30(+0.48%)
Apr 23, 2021 61.23 62.35 60.54 62.12 3,465,280 +1.50(+2.48%)
Apr 22, 2021 62.26 62.48 60.30 60.61 4,942,965 -1.61(-2.59%)
Apr 21, 2021 60.01 62.53 59.68 62.22 2,985,620 +1.43(+2.36%)
Apr 20, 2021 62.03 62.46 59.84 60.79 4,816,719 -1.92(-3.06%)
Apr 19, 2021 63.74 64.30 62.11 62.71 4,127,923 -1.46(-2.28%)
Apr 16, 2021 64.45 65.32 62.79 64.17 6,360,340 +0.98(+1.55%)
Apr 15, 2021 63.55 63.90 62.49 63.19 3,186,341 -0.79(-1.23%)
Apr 14, 2021 62.95 65.06 62.82 63.97 3,909,509 +1.77(+2.85%)
Apr 13, 2021 62.06 62.72 61.55 62.20 4,464,472 -0.02(-0.03%)
Apr 12, 2021 63.66 64.45 62.06 62.22 3,515,445 -0.70(-1.11%)
Apr 09, 2021 64.21 64.82 62.65 62.92 3,958,335 -1.58(-2.46%)
Apr 08, 2021 64.98 65.30 63.65 64.51 4,841,872 -1.35(-2.06%)
Apr 07, 2021 65.79 66.60 65.30 65.86 3,133,695 +0.20(+0.31%)
Apr 06, 2021 66.47 68.12 64.90 65.66 4,096,019 -0.39(-0.59%)
Apr 05, 2021 67.36 67.44 64.70 66.05 4,316,039 -0.60(-0.90%)
Apr 01, 2021 63.85 66.67 63.12 66.65 4,285,419 +3.27(+5.17%)
Mar 31, 2021 63.24 64.09 62.80 63.37 3,404,089 -0.16(-0.25%)
Mar 30, 2021 62.98 64.50 62.71 63.53 2,671,740 -0.07(-0.11%)
Mar 29, 2021 63.81 64.59 62.59 63.60 2,718,607 -1.11(-1.71%)
Mar 26, 2021 65.49 66.09 63.55 64.71 3,085,321 +0.61(+0.95%)
Mar 25, 2021 61.99 64.44 61.12 64.10 3,686,618 +0.57(+0.89%)
Mar 24, 2021 63.43 65.01 63.18 63.53 3,271,640 +1.50(+2.43%)
Mar 23, 2021 62.69 63.86 61.71 62.03 4,614,981 -1.95(-3.04%)
Mar 22, 2021 65.07 65.17 63.22 63.97 4,685,814 -1.26(-1.93%)
Mar 19, 2021 65.51 66.36 64.30 65.23 12,772,990 +0.00(+0.00%)
Mar 18, 2021 69.65 69.75 65.05 65.23 7,041,246 -4.82(-6.87%)
Mar 17, 2021 69.64 70.63 68.22 70.05 4,017,561 -0.16(-0.23%)
Mar 16, 2021 71.25 71.62 69.66 70.21 4,285,334 -2.22(-3.07%)
Mar 15, 2021 73.21 73.68 70.99 72.43 3,345,549 -0.52(-0.72%)
Mar 12, 2021 73.35 74.12 72.27 72.95 2,815,632 -0.05(-0.07%)
Mar 11, 2021 72.18 74.69 72.12 73.00 4,805,764 +0.98(+1.36%)
Mar 10, 2021 68.48 72.14 68.24 72.02 4,595,938 +4.24(+6.25%)
Mar 09, 2021 70.59 71.99 67.72 67.78 6,165,229 -3.52(-4.94%)
Mar 08, 2021 70.81 73.11 70.40 71.30 5,461,670 +1.35(+1.94%)
Mar 05, 2021 69.04 69.98 66.22 69.95 5,269,834 +2.35(+3.48%)
Mar 04, 2021 69.04 69.58 65.32 67.59 7,174,841 -1.03(-1.50%)
Mar 03, 2021 68.52 70.60 68.13 68.62 4,682,165 +0.80(+1.17%)
Mar 02, 2021 68.76 69.71 67.78 67.82 3,906,575 -1.04(-1.50%)
Mar 01, 2021 69.48 70.10 68.78 68.86 3,360,339 +0.73(+1.07%)
Feb 26, 2021 68.34 69.06 64.84 68.13 6,038,566 -1.04(-1.50%)
Feb 25, 2021 69.81 70.33 68.20 69.17 7,298,751 -0.01(-0.01%)
Feb 24, 2021 67.62 69.42 67.49 69.18 5,171,634 +2.08(+3.10%)
Feb 23, 2021 66.79 67.44 64.42 67.10 5,413,706 +1.38(+2.10%)
Feb 22, 2021 63.43 66.72 63.39 65.72 5,390,306 +2.41(+3.80%)
Feb 19, 2021 60.43 63.86 60.35 63.31 6,534,558 +3.27(+5.45%)
Feb 18, 2021 59.99 60.55 58.73 60.04 3,498,497 -0.26(-0.43%)
Feb 17, 2021 59.57 60.70 58.74 60.29 3,895,589 +1.03(+1.73%)
Feb 16, 2021 58.42 59.95 58.19 59.27 5,245,116 +1.96(+3.43%)
Feb 12, 2021 56.50 57.34 56.47 57.30 2,912,797 +0.17(+0.29%)
Feb 11, 2021 57.24 57.52 55.65 57.13 2,830,314 -0.50(-0.86%)
Feb 10, 2021 56.45 57.89 56.11 57.63 4,034,431 +1.33(+2.36%)
Feb 09, 2021 56.48 56.83 55.25 56.30 4,432,269 -0.17(-0.31%)
Feb 08, 2021 54.41 57.13 54.34 56.48 4,835,416 +2.68(+4.97%)
Feb 05, 2021 54.06 54.54 53.41 53.80 3,587,961 +0.58(+1.08%)
Feb 04, 2021 53.07 53.97 52.41 53.22 4,180,045 +0.84(+1.60%)
Feb 03, 2021 50.56 53.28 50.56 52.39 6,031,288 +2.03(+4.03%)
Feb 02, 2021 50.23 51.51 49.25 50.36 4,489,349 +1.33(+2.72%)
Feb 01, 2021 49.63 50.12 47.80 49.02 4,771,026 -0.17(-0.34%)
Jan 29, 2021 50.56 52.26 48.76 49.19 6,324,218 -1.66(-3.26%)
Jan 28, 2021 51.91 52.77 49.82 50.84 5,003,028 -0.35(-0.68%)
Jan 27, 2021 50.12 52.79 49.57 51.19 5,441,845 +0.51(+1.00%)
Jan 26, 2021 52.29 52.83 50.69 50.69 3,605,992 -1.10(-2.12%)
Jan 25, 2021 51.20 52.02 50.43 51.79 3,548,117 -0.03(-0.07%)
Jan 22, 2021 50.22 51.99 49.86 51.82 3,441,689 +0.51(+1.00%)
Jan 21, 2021 52.09 52.73 51.00 51.31 3,536,942 -1.49(-2.82%)
Jan 20, 2021 52.74 54.03 51.87 52.80 3,696,601 +0.03(+0.05%)
Jan 19, 2021 51.43 53.13 51.19 52.77 4,520,930 +1.95(+3.84%)
Jan 15, 2021 51.93 51.99 49.86 50.82 4,256,796 -1.72(-3.27%)
Jan 14, 2021 50.64 53.18 50.61 52.54 5,114,574 +2.24(+4.45%)
Jan 13, 2021 51.73 51.79 50.07 50.30 5,083,261 -1.58(-3.04%)
Jan 12, 2021 51.62 52.13 51.01 51.87 4,166,354 +0.76(+1.48%)
Jan 11, 2021 49.08 51.59 48.54 51.11 3,310,180 +0.81(+1.61%)
Jan 08, 2021 52.47 52.47 49.94 50.30 4,489,683 -1.71(-3.28%)
Jan 07, 2021 51.49 52.31 50.81 52.01 3,485,577 +0.93(+1.83%)
Jan 06, 2021 51.13 51.82 49.89 51.08 6,417,957 +1.12(+2.23%)
Jan 05, 2021 48.94 51.37 48.88 49.96 4,524,175 +1.39(+2.85%)
Jan 04, 2021 49.71 50.28 47.75 48.58 3,472,142 -0.73(-1.48%)
Dec 31, 2020 49.31 49.31 49.31 3,131,355 -0.13(-0.26%)
Dec 30, 2020 48.47 49.55 48.29 49.44 3,131,355 +1.11(+2.29%)
Dec 29, 2020 48.30 48.71 47.53 48.33 2,834,618 +0.31(+0.65%)
Dec 28, 2020 49.01 49.62 47.84 48.02 2,810,013 -0.51(-1.06%)
Dec 24, 2020 48.41 48.60 47.56 48.53 1,550,939 -0.10(-0.20%)
Dec 23, 2020 47.29 48.79 47.16 48.63 3,764,944 +1.82(+3.89%)
Dec 22, 2020 46.76 47.71 46.68 46.81 5,271,361 -0.31(-0.65%)
Dec 21, 2020 45.72 47.99 45.24 47.11 6,128,561 -0.63(-1.31%)
Dec 18, 2020 48.82 49.09 47.37 47.74 12,227,748 -1.37(-2.79%)
Dec 17, 2020 50.01 50.08 48.64 49.11 5,412,568 -0.51(-1.02%)
Dec 16, 2020 49.71 50.44 49.07 49.62 5,752,854 -0.49(-0.97%)
Dec 15, 2020 49.83 50.84 48.96 50.10 4,042,950 +0.95(+1.93%)
Dec 14, 2020 52.23 52.34 49.02 49.15 4,596,339 -2.30(-4.47%)
Dec 11, 2020 52.81 52.81 50.80 51.45 4,323,450 -0.73(-1.40%)
Dec 10, 2020 50.75 53.58 50.74 52.19 4,441,497 +0.93(+1.82%)
Dec 09, 2020 52.30 53.45 50.31 51.25 5,028,485 -0.16(-0.31%)
Dec 08, 2020 50.99 52.38 50.86 51.41 5,206,244 -0.42(-0.81%)
Dec 07, 2020 52.88 53.06 51.49 51.83 5,344,795 -1.58(-2.95%)
Dec 04, 2020 51.58 53.76 51.48 53.41 5,973,625 +2.93(+5.80%)
Dec 03, 2020 50.74 51.57 49.75 50.48 4,601,709 -0.14(-0.28%)
Dec 02, 2020 46.80 50.70 46.68 50.62 6,047,881 +3.21(+6.77%)
Dec 01, 2020 47.85 48.65 47.31 47.41 4,769,075 +0.54(+1.15%)
Nov 30, 2020 48.55 49.15 46.82 46.87 6,278,735 -2.48(-5.03%)
Nov 27, 2020 48.75 49.86 48.64 49.35 2,013,273 +0.17(+0.34%)
Nov 25, 2020 50.05 50.37 49.13 49.19 5,016,032 -1.80(-3.52%)
Nov 24, 2020 50.67 52.23 49.50 50.98 9,994,712 +2.09(+4.28%)
Nov 23, 2020 45.15 48.96 44.98 48.89 8,453,869 +4.59(+10.37%)
Nov 20, 2020 44.59 45.20 43.91 44.30 3,442,836 -0.34(-0.76%)
Nov 19, 2020 43.45 44.85 43.06 44.64 5,465,408 -0.03(-0.08%)
Nov 18, 2020 47.57 47.68 44.66 44.67 6,378,919 -2.53(-5.36%)
Nov 17, 2020 46.13 47.32 45.31 47.20 6,849,456 -0.47(-0.99%)
Nov 16, 2020 47.95 47.95 44.92 47.67 10,537,070 +4.07(+9.33%)
Nov 13, 2020 40.98 44.01 40.93 43.60 6,679,508 +3.12(+7.70%)
Nov 12, 2020 41.73 42.81 40.21 40.49 6,720,003 -2.15(-5.04%)
Nov 11, 2020 43.00 43.53 42.02 42.64 7,379,849 -0.15(-0.34%)
Nov 10, 2020 43.67 43.72 41.10 42.78 10,290,831 -0.10(-0.24%)
Nov 09, 2020 38.88 43.60 38.45 42.88 22,426,326 +10.20(+31.20%)
Nov 06, 2020 33.78 34.17 32.52 32.69 5,113,389 -1.16(-3.44%)
Nov 05, 2020 33.46 34.48 33.31 33.85 5,481,930 +0.48(+1.44%)
Nov 04, 2020 33.82 34.35 32.44 33.37 5,421,415 -0.44(-1.29%)
Nov 03, 2020 34.75 34.84 33.36 33.81 4,663,133 -0.36(-1.05%)
Nov 02, 2020 33.70 34.51 32.93 34.17 5,442,019 +1.10(+3.34%)
Oct 30, 2020 31.86 33.10 31.61 33.06 7,649,939 +0.92(+2.88%)
Oct 29, 2020 30.65 32.31 30.35 32.14 5,918,476 +1.15(+3.70%)
Oct 28, 2020 31.77 32.26 30.82 30.99 7,401,622 -1.77(-5.41%)
Oct 27, 2020 33.50 33.78 32.73 32.76 5,706,530 -1.10(-3.24%)
Oct 26, 2020 35.30 35.37 33.58 33.86 5,724,118 -2.08(-5.79%)
Oct 23, 2020 35.69 37.18 35.10 35.94 7,260,365 +0.59(+1.67%)
Oct 22, 2020 34.40 35.44 32.90 35.35 7,667,424 +0.63(+1.83%)
Oct 21, 2020 34.48 35.57 34.04 34.72 6,529,581 -0.14(-0.39%)
Oct 20, 2020 34.04 35.22 33.99 34.85 4,811,999 +1.21(+3.59%)
Oct 19, 2020 34.61 34.65 33.52 33.64 5,940,253 -0.80(-2.31%)
Oct 16, 2020 35.60 35.66 34.39 34.44 6,446,534 -1.15(-3.22%)
Oct 15, 2020 35.02 35.73 34.06 35.59 6,631,136 -0.13(-0.36%)
Oct 14, 2020 35.50 36.50 35.49 35.72 4,312,741 +0.24(+0.68%)
Oct 13, 2020 36.53 36.73 35.45 35.48 4,541,363 -1.42(-3.85%)
Oct 12, 2020 37.04 37.24 36.15 36.90 4,359,859 -0.47(-1.26%)
Oct 09, 2020 38.33 38.44 36.95 37.37 6,560,744 -0.62(-1.62%)
Oct 08, 2020 36.51 38.00 36.19 37.99 3,796,866 +1.72(+4.75%)
Oct 07, 2020 36.39 36.70 35.85 36.27 4,950,853 +0.02(+0.05%)
Oct 06, 2020 37.57 37.95 36.04 36.25 5,196,097 -0.63(-1.72%)
Oct 05, 2020 35.49 36.92 35.32 36.88 5,962,714 +2.00(+5.75%)
Oct 02, 2020 33.60 35.31 33.29 34.88 8,165,283 +0.39(+1.12%)
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.