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

Valero Energy (NY: VLO )

155.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Mar 31, 2022 92.63 96.04 92.28 94.60 5,647,345 +0.97(+1.03%)
Mar 30, 2022 91.15 94.44 91.15 93.63 4,499,947 +3.56(+3.95%)
Mar 29, 2022 88.18 90.34 87.25 90.07 3,110,696 +0.29(+0.32%)
Mar 28, 2022 89.53 90.47 88.79 89.78 3,314,068 -0.82(-0.90%)
Mar 25, 2022 89.02 90.97 88.97 90.60 3,449,451 +0.75(+0.84%)
Mar 24, 2022 89.15 90.85 88.42 89.85 3,647,978 +0.86(+0.96%)
Mar 23, 2022 88.65 90.29 88.37 88.99 4,259,500 +1.80(+2.06%)
Mar 22, 2022 87.29 87.98 85.36 87.19 3,788,566 -0.62(-0.71%)
Mar 21, 2022 85.70 88.47 85.48 87.82 5,077,637 +3.57(+4.24%)
Mar 18, 2022 83.20 84.70 82.13 84.25 8,150,412 +1.25(+1.50%)
Mar 17, 2022 80.21 83.01 80.13 83.00 4,482,089 +3.87(+4.89%)
Mar 16, 2022 79.14 80.86 78.46 79.13 3,649,399 +0.49(+0.63%)
Mar 15, 2022 82.21 82.36 77.45 78.64 6,640,002 -5.72(-6.78%)
Mar 14, 2022 84.70 85.90 82.79 84.36 5,095,145 -1.04(-1.22%)
Mar 11, 2022 82.69 87.22 82.46 85.40 7,274,208 +1.95(+2.33%)
Mar 10, 2022 82.25 83.80 83.46 4,867,147 +2.27(+2.80%)
Mar 09, 2022 81.52 84.53 80.54 81.18 8,357,692 -3.17(-3.76%)
Mar 08, 2022 80.65 86.29 80.24 84.35 11,603,530 +6.08(+7.77%)
Mar 07, 2022 81.29 81.69 77.87 78.27 6,021,020 -1.84(-2.29%)
Mar 04, 2022 77.69 80.49 77.28 80.10 6,313,592 +1.67(+2.13%)
Mar 03, 2022 77.50 79.16 76.96 78.43 3,603,545 +0.53(+0.68%)
Mar 02, 2022 76.78 78.40 75.71 77.90 5,276,705 +2.79(+3.71%)
Mar 01, 2022 78.82 79.93 74.20 75.12 6,218,939 -2.68(-3.45%)
Feb 28, 2022 78.08 78.97 76.30 77.80 6,683,445 -1.27(-1.60%)
Feb 25, 2022 78.70 79.83 78.17 79.07 3,515,771 +0.96(+1.23%)
Feb 24, 2022 81.21 81.21 76.68 78.11 6,205,673 -2.34(-2.91%)
Feb 23, 2022 80.54 81.00 79.53 80.45 3,799,298 +0.48(+0.59%)
Feb 22, 2022 82.69 82.90 78.99 79.97 3,905,180 -0.82(-1.01%)
Feb 18, 2022 80.79 0 -0.30(-0.37%)
Feb 17, 2022 81.67 82.34 80.79 81.09 3,246,049 -2.29(-2.75%)
Feb 16, 2022 83.63 84.54 81.73 83.38 5,281,072 +0.90(+1.10%)
Feb 15, 2022 81.74 83.13 81.06 82.48 3,893,147 -1.11(-1.33%)
Feb 14, 2022 85.24 85.24 82.71 83.59 4,667,824 -2.12(-2.48%)
Feb 11, 2022 84.08 87.36 83.39 85.71 6,905,796 +1.97(+2.35%)
Feb 10, 2022 82.58 84.55 82.29 83.74 5,545,626 +0.98(+1.18%)
Feb 09, 2022 82.46 83.43 82.10 82.77 2,644,801 +0.33(+0.40%)
Feb 08, 2022 83.50 83.61 81.22 82.44 3,358,127 -1.06(-1.27%)
Feb 07, 2022 80.54 84.16 79.80 83.50 5,557,470 +2.73(+3.38%)
Feb 04, 2022 80.06 81.61 79.42 80.77 3,990,311 +1.50(+1.89%)
Feb 03, 2022 80.72 78.73 79.27 3,350,980 -1.42(-1.76%)
Feb 02, 2022 79.47 80.84 78.55 80.69 5,149,172 +0.97(+1.22%)
Feb 01, 2022 76.11 79.98 75.56 79.72 6,550,156 +3.30(+4.31%)
Jan 31, 2022 74.88 76.47 76.42 5,047,296 +1.44(+1.92%)
Jan 28, 2022 75.04 76.70 73.07 74.99 5,046,081 -0.52(-0.70%)
Jan 27, 2022 76.97 77.86 73.73 75.51 6,319,979 +0.63(+0.84%)
Jan 26, 2022 75.93 77.33 73.95 74.88 4,484,045 +0.13(+0.17%)
Jan 25, 2022 71.93 75.16 70.55 74.75 5,371,705 +2.37(+3.27%)
Jan 24, 2022 71.03 72.65 69.12 72.39 5,511,010 -0.64(-0.88%)
Jan 21, 2022 74.29 74.38 72.34 73.03 6,508,594 -1.95(-2.60%)
Jan 20, 2022 76.74 77.98 74.97 74.99 4,195,160 -2.58(-3.32%)
Jan 19, 2022 79.68 79.75 77.07 77.56 3,025,619 -1.32(-1.67%)
Jan 18, 2022 79.28 79.58 77.52 78.88 3,814,227 +0.41(+0.52%)
Jan 14, 2022 78.48 0 +1.69(+2.21%)
Jan 13, 2022 77.71 78.23 76.51 76.78 3,291,287 -0.93(-1.20%)
Jan 12, 2022 78.03 78.43 77.02 77.71 3,468,520 +0.48(+0.62%)
Jan 11, 2022 75.34 77.45 74.79 77.23 4,534,462 +2.60(+3.48%)
Jan 10, 2022 74.60 75.13 74.05 74.64 4,315,376 +0.03(+0.04%)
Jan 07, 2022 74.22 75.00 73.64 74.61 4,042,191 +0.77(+1.05%)
Jan 06, 2022 73.69 74.12 72.73 73.83 4,611,881 +1.81(+2.51%)
Jan 05, 2022 73.00 73.54 71.70 72.03 4,342,105 -0.29(-0.39%)
Jan 04, 2022 72.00 73.12 71.72 72.31 4,528,562 +1.26(+1.78%)
Jan 03, 2022 69.82 72.04 69.61 71.05 3,873,970 +1.87(+2.70%)
Dec 31, 2021 68.24 69.67 68.08 69.18 2,690,412 +0.76(+1.12%)
Dec 30, 2021 68.82 69.44 68.15 68.42 2,387,154 -0.34(-0.50%)
Dec 29, 2021 68.45 68.98 67.67 68.76 3,015,848 +0.14(+0.20%)
Dec 28, 2021 67.78 69.24 67.73 68.62 3,023,419 +1.26(+1.87%)
Dec 27, 2021 65.70 67.38 64.94 67.36 2,407,847 +1.29(+1.95%)
Dec 23, 2021 66.94 67.58 66.07 66.07 3,956,391 +0.40(+0.60%)
Dec 22, 2021 65.74 66.41 65.14 65.67 2,016,019 -0.02(-0.03%)
Dec 21, 2021 63.90 65.77 63.90 65.69 4,977,308 +2.42(+3.83%)
Dec 20, 2021 61.25 63.44 59.99 63.27 4,776,735 +0.00(+0.00%)
Dec 17, 2021 63.13 64.09 61.79 63.27 5,732,961 -0.06(-0.09%)
Dec 16, 2021 63.60 64.98 63.11 63.32 3,290,320 +0.47(+0.75%)
Dec 15, 2021 62.77 63.25 61.28 62.85 3,403,984 +0.05(+0.07%)
Dec 14, 2021 62.35 64.74 62.32 62.81 2,924,828 -0.03(-0.04%)
Dec 13, 2021 64.49 64.73 62.58 62.84 3,104,904 -2.42(-3.71%)
Dec 10, 2021 65.55 65.77 64.05 65.26 2,382,234 +0.50(+0.77%)
Dec 09, 2021 64.17 65.31 64.17 64.76 3,523,577 -0.38(-0.58%)
Dec 08, 2021 66.13 66.57 64.93 65.14 2,903,480 -0.84(-1.27%)
Dec 07, 2021 66.07 67.87 65.70 65.98 3,673,868 +1.12(+1.73%)
Dec 06, 2021 65.17 65.82 64.11 64.85 2,795,550 +0.64(+1.00%)
Dec 03, 2021 66.55 66.79 63.69 64.21 4,488,460 -1.34(-2.05%)
Dec 02, 2021 61.88 65.99 61.44 65.55 5,690,461 +3.56(+5.73%)
Dec 01, 2021 63.55 65.36 61.76 62.00 6,375,675 +0.34(+0.55%)
Nov 30, 2021 61.44 62.22 60.52 61.66 10,778,330 -1.13(-1.80%)
Nov 29, 2021 64.13 64.97 62.63 62.79 4,212,621 +0.15(+0.24%)
Nov 26, 2021 62.89 63.55 61.03 62.64 6,160,642 -4.55(-6.77%)
Nov 24, 2021 66.39 67.75 66.26 67.19 3,948,609 +0.37(+0.55%)
Nov 23, 2021 65.79 67.42 65.65 66.82 3,709,605 +1.75(+2.69%)
Nov 22, 2021 63.41 66.43 63.39 65.07 3,942,898 +1.46(+2.29%)
Nov 19, 2021 66.49 66.49 63.20 63.62 5,946,878 -3.58(-5.33%)
Nov 18, 2021 67.53 68.10 67.12 67.20 4,326,059 -0.45(-0.67%)
Nov 17, 2021 70.83 70.93 67.51 67.65 4,548,667 -3.23(-4.56%)
Nov 16, 2021 70.89 71.86 70.23 70.89 4,967,122 +0.54(+0.76%)
Nov 15, 2021 69.95 70.86 69.19 70.35 4,773,921 +0.70(+1.01%)
Nov 12, 2021 69.65 70.66 68.99 69.65 3,130,318 -0.58(-0.83%)
Nov 11, 2021 69.90 70.99 69.49 70.23 2,979,983 +0.33(+0.47%)
Nov 10, 2021 70.53 69.90 3,872,067 -1.26(-1.78%)
Nov 09, 2021 70.57 71.34 70.03 71.17 3,869,148 +0.43(+0.60%)
Nov 08, 2021 71.77 71.93 70.28 70.74 2,971,560 -0.13(-0.18%)
Nov 05, 2021 70.71 71.01 69.29 70.87 3,840,166 +1.43(+2.06%)
Nov 04, 2021 69.94 70.40 68.28 69.44 3,820,121 +0.43(+0.62%)
Nov 03, 2021 68.11 70.14 67.67 69.01 4,876,477 +0.02(+0.03%)
Nov 02, 2021 70.59 70.99 68.79 68.99 4,302,354 -1.96(-2.77%)
Nov 01, 2021 70.93 71.78 70.44 70.96 3,711,143 +0.63(+0.89%)
Oct 29, 2021 71.45 71.50 69.72 70.33 5,260,032 -1.03(-1.44%)
Oct 28, 2021 71.31 72.50 70.63 71.36 3,700,997 -0.19(-0.27%)
Oct 27, 2021 73.44 73.90 71.17 71.55 3,496,174 -2.92(-3.92%)
Oct 26, 2021 75.22 74.47 2,599,011 -0.74(-0.98%)
Oct 25, 2021 74.58 75.60 74.13 75.21 3,001,879 +1.55(+2.10%)
Oct 22, 2021 74.58 74.99 72.25 73.66 4,314,091 -0.92(-1.23%)
Oct 21, 2021 73.81 75.62 73.03 74.58 5,012,090 +0.87(+1.18%)
Oct 20, 2021 72.32 73.96 72.15 73.71 4,284,932 +0.81(+1.11%)
Oct 19, 2021 71.74 73.03 71.33 72.90 3,914,303 +1.84(+2.59%)
Oct 18, 2021 71.96 72.54 70.54 71.06 3,876,145 -0.48(-0.67%)
Oct 15, 2021 72.76 73.06 71.49 71.54 2,823,909 -0.46(-0.64%)
Oct 14, 2021 72.33 72.74 71.77 72.01 2,785,178 +0.94(+1.32%)
Oct 13, 2021 71.10 71.56 69.96 71.07 3,378,615 -0.71(-0.99%)
Oct 12, 2021 70.75 72.46 70.65 71.78 2,822,747 +1.02(+1.44%)
Oct 11, 2021 72.76 72.93 70.73 70.76 4,426,249 -0.73(-1.02%)
Oct 08, 2021 69.61 71.69 69.57 71.49 3,822,758 +2.46(+3.56%)
Oct 07, 2021 68.88 70.10 68.83 69.03 4,293,047 +0.48(+0.70%)
Oct 06, 2021 66.18 68.97 65.78 68.55 4,978,597 +0.97(+1.44%)
Oct 05, 2021 69.25 69.92 66.32 67.58 5,261,536 -0.65(-0.96%)
Oct 04, 2021 67.51 68.89 67.01 68.23 4,479,584 +1.27(+1.90%)
Oct 01, 2021 64.47 67.30 64.38 66.96 5,606,208 +2.77(+4.32%)
Sep 30, 2021 63.97 64.98 63.12 64.18 4,494,478 +0.24(+0.37%)
Sep 29, 2021 64.65 64.65 63.35 63.95 3,099,773 -0.78(-1.21%)
Sep 28, 2021 65.44 66.33 64.57 64.73 5,119,618 +0.35(+0.55%)
Sep 27, 2021 62.86 65.27 62.64 64.37 5,551,974 +2.86(+4.66%)
Sep 24, 2021 60.45 61.83 60.36 61.51 2,526,596 +0.42(+0.68%)
Sep 23, 2021 59.53 61.25 59.28 61.09 3,709,362 +1.68(+2.83%)
Sep 22, 2021 58.40 60.62 58.39 59.41 5,199,572 +1.82(+3.16%)
Sep 21, 2021 58.05 58.34 56.63 57.59 3,319,846 +0.32(+0.56%)
Sep 20, 2021 57.80 58.37 56.26 57.27 4,179,524 -2.39(-4.01%)
Sep 17, 2021 59.38 60.48 59.15 59.66 5,256,224 +0.13(+0.21%)
Sep 16, 2021 60.50 60.63 59.44 59.54 2,537,651 -0.95(-1.58%)
Sep 15, 2021 59.60 60.66 59.23 60.49 4,432,848 +1.65(+2.80%)
Sep 14, 2021 60.93 61.09 58.64 58.84 3,248,957 -1.35(-2.24%)
Sep 13, 2021 58.48 60.68 58.30 60.19 4,873,452 +2.52(+4.37%)
Sep 10, 2021 58.42 58.54 57.13 57.67 3,534,662 -0.12(-0.20%)
Sep 09, 2021 57.43 59.24 57.12 57.79 3,109,242 -0.15(-0.25%)
Sep 08, 2021 60.02 60.32 57.91 57.94 3,734,508 -1.66(-2.78%)
Sep 07, 2021 58.94 60.41 58.89 59.59 3,322,587 +0.75(+1.27%)
Sep 03, 2021 59.24 59.95 58.28 58.84 2,300,091 -0.45(-0.77%)
Sep 02, 2021 58.84 60.02 58.13 59.30 3,851,970 +1.14(+1.95%)
Sep 01, 2021 60.12 60.62 57.51 58.16 5,702,863 -2.15(-3.56%)
Aug 31, 2021 59.86 60.99 59.33 60.31 6,721,448 +0.26(+0.44%)
Aug 30, 2021 61.75 61.75 60.01 60.05 2,917,172 -0.99(-1.62%)
Aug 27, 2021 60.03 61.86 60.03 61.04 3,518,801 +1.50(+2.52%)
Aug 26, 2021 59.82 60.55 59.41 59.54 2,997,208 -0.80(-1.33%)
Aug 25, 2021 59.28 60.80 59.04 60.34 3,369,432 +1.01(+1.70%)
Aug 24, 2021 58.04 59.59 57.84 59.33 4,209,566 +1.93(+3.36%)
Aug 23, 2021 56.23 57.46 56.22 57.40 5,306,268 +2.65(+4.83%)
Aug 20, 2021 54.51 54.96 53.52 54.75 5,355,739 -0.04(-0.07%)
Aug 19, 2021 55.48 55.84 53.96 54.79 5,791,684 -1.82(-3.21%)
Aug 18, 2021 57.49 58.81 56.55 56.61 3,389,332 -1.16(-2.00%)
Aug 17, 2021 58.03 58.77 57.22 57.76 3,580,723 -0.94(-1.60%)
Aug 16, 2021 59.21 59.56 58.10 58.70 3,291,163 -1.56(-2.58%)
Aug 13, 2021 60.94 61.36 60.15 60.25 2,137,653 -0.91(-1.49%)
Aug 12, 2021 60.95 61.22 60.07 61.16 2,094,621 +0.37(+0.61%)
Aug 11, 2021 60.47 60.81 59.34 60.79 5,353,298 -0.05(-0.09%)
Aug 10, 2021 60.35 61.11 59.88 60.85 4,091,393 +0.82(+1.36%)
Aug 09, 2021 59.40 60.34 59.16 60.03 3,008,547 -0.45(-0.75%)
Aug 06, 2021 60.56 60.99 59.71 60.48 3,135,545 +0.72(+1.20%)
Aug 05, 2021 58.95 60.60 58.92 59.76 3,640,980 +1.39(+2.38%)
Aug 04, 2021 60.52 60.85 58.34 58.37 6,730,313 -3.50(-5.66%)
Aug 03, 2021 59.52 61.91 59.25 61.87 4,868,372 +2.34(+3.93%)
Aug 02, 2021 60.34 62.04 59.44 59.53 4,904,993 -0.51(-0.85%)
Jul 30, 2021 59.95 61.18 59.47 60.04 4,001,735 -0.60(-0.99%)
Jul 29, 2021 61.69 62.31 60.37 60.64 5,048,547 +0.30(+0.51%)
Jul 28, 2021 59.27 60.96 58.75 60.34 5,135,807 +1.54(+2.62%)
Jul 27, 2021 58.02 58.85 57.32 58.80 5,319,256 +0.04(+0.06%)
Jul 26, 2021 57.29 59.17 57.27 58.76 4,238,391 +1.64(+2.87%)
Jul 23, 2021 56.95 57.48 56.62 57.12 4,422,004 +0.21(+0.36%)
Jul 22, 2021 57.84 57.94 56.42 56.92 3,688,493 -1.28(-2.20%)
Jul 21, 2021 56.97 58.88 56.92 58.20 5,718,751 +2.10(+3.74%)
Jul 20, 2021 55.62 56.97 54.68 56.10 6,162,680 +0.58(+1.05%)
Jul 19, 2021 55.65 56.29 54.48 55.52 8,162,079 -2.65(-4.56%)
Jul 16, 2021 60.02 60.24 57.71 58.17 5,238,377 -1.72(-2.87%)
Jul 15, 2021 59.99 61.28 59.44 59.89 5,339,516 -0.78(-1.29%)
Jul 14, 2021 63.13 63.87 60.39 60.67 5,813,088 -2.51(-3.97%)
Jul 13, 2021 63.66 64.12 62.82 63.18 3,785,938 -1.08(-1.69%)
Jul 12, 2021 63.74 65.24 63.32 64.27 3,042,978 -0.56(-0.86%)
Jul 09, 2021 63.93 64.94 63.03 64.82 3,940,078 +1.83(+2.90%)
Jul 08, 2021 63.57 64.34 62.38 62.99 6,486,005 -1.84(-2.84%)
Jul 07, 2021 66.58 67.32 64.39 64.83 9,168,709 -2.14(-3.20%)
Jul 06, 2021 69.73 69.86 66.90 66.97 6,493,413 -3.02(-4.32%)
Jul 02, 2021 70.07 70.34 68.96 70.00 3,324,207 +0.23(+0.33%)
Jul 01, 2021 71.28 71.53 69.54 69.76 5,218,636 -0.24(-0.35%)
Jun 30, 2021 69.17 70.35 68.97 70.01 4,748,944 +1.04(+1.51%)
Jun 29, 2021 70.13 70.40 68.90 68.97 5,799,066 -0.72(-1.03%)
Jun 28, 2021 73.33 73.33 69.40 69.68 7,206,929 -3.92(-5.32%)
Jun 25, 2021 73.42 74.05 72.38 73.60 10,672,108 +0.32(+0.44%)
Jun 24, 2021 73.13 73.56 72.36 73.28 4,712,386 +0.79(+1.09%)
Jun 23, 2021 73.54 74.42 72.38 72.49 5,346,375 -0.12(-0.16%)
Jun 22, 2021 71.26 73.11 70.53 72.61 5,001,601 +0.90(+1.25%)
Jun 21, 2021 68.81 71.79 68.67 71.71 4,106,976 +3.55(+5.21%)
Jun 18, 2021 69.46 70.18 68.05 68.16 7,894,080 -2.30(-3.26%)
Jun 17, 2021 72.75 73.30 69.62 70.45 4,437,858 -2.58(-3.54%)
Jun 16, 2021 73.25 73.91 71.51 73.04 3,710,210 -0.75(-1.02%)
Jun 15, 2021 74.07 75.11 73.12 73.79 3,144,834 +0.31(+0.43%)
Jun 14, 2021 73.22 74.10 72.83 73.48 3,391,426 +0.59(+0.81%)
Jun 11, 2021 74.00 74.29 72.84 72.88 2,449,800 -0.58(-0.79%)
Jun 10, 2021 74.79 75.49 72.87 73.47 3,238,081 +0.01(+0.01%)
Jun 09, 2021 74.96 75.44 73.43 73.46 3,758,052 -1.19(-1.60%)
Jun 08, 2021 73.88 74.88 72.51 74.65 3,566,413 +0.51(+0.69%)
Jun 07, 2021 74.55 75.33 73.90 74.14 2,897,078 -0.49(-0.66%)
Jun 04, 2021 75.08 75.55 73.48 74.63 3,323,679 -0.07(-0.10%)
Jun 03, 2021 75.24 76.16 74.55 74.70 3,376,438 -0.96(-1.27%)
Jun 02, 2021 74.26 76.02 73.33 75.66 3,837,757 +1.98(+2.69%)
Jun 01, 2021 73.10 74.36 73.09 73.68 3,516,938 +1.60(+2.21%)
May 28, 2021 72.85 72.96 71.84 72.09 2,589,784 -0.35(-0.48%)
May 27, 2021 71.12 72.60 71.12 72.44 5,515,909 +1.52(+2.15%)
May 26, 2021 69.53 71.11 69.27 70.91 3,717,163 +1.58(+2.28%)
May 25, 2021 70.18 70.18 68.80 69.33 3,726,362 -0.88(-1.25%)
May 24, 2021 69.94 70.73 69.34 70.21 2,472,761 +1.00(+1.44%)
May 21, 2021 69.90 70.87 69.14 69.22 3,152,875 +0.19(+0.27%)
May 20, 2021 69.11 69.66 68.23 69.03 3,690,146 -0.26(-0.38%)
May 19, 2021 69.69 70.13 68.21 69.29 5,022,218 -2.06(-2.89%)
May 18, 2021 73.11 73.61 71.31 71.35 3,396,813 -1.83(-2.50%)
May 17, 2021 72.38 73.42 71.19 73.18 4,027,695 +0.37(+0.50%)
May 14, 2021 70.58 72.87 70.20 72.81 5,939,837 +3.31(+4.76%)
May 13, 2021 70.06 71.57 68.68 69.50 4,172,385 -1.30(-1.84%)
May 12, 2021 69.25 73.02 68.89 70.80 6,379,856 +2.02(+2.93%)
May 11, 2021 68.56 69.97 67.76 68.79 3,863,295 -1.73(-2.45%)
May 10, 2021 71.80 72.44 70.48 70.51 4,839,600 -0.75(-1.06%)
May 07, 2021 70.18 71.82 70.03 71.27 3,599,326 +0.03(+0.04%)
May 06, 2021 71.19 71.34 69.73 71.24 3,147,835 +0.35(+0.50%)
May 05, 2021 69.64 71.05 68.64 70.88 5,148,248 +1.68(+2.43%)
May 04, 2021 69.24 70.14 67.93 69.20 4,294,071 +0.01(+0.01%)
May 03, 2021 66.86 69.48 66.71 69.19 5,169,365 +3.71(+5.67%)
Apr 30, 2021 65.39 67.14 64.85 65.48 3,569,722 -0.80(-1.20%)
Apr 29, 2021 66.58 67.17 65.69 66.28 4,281,751 +0.66(+1.00%)
Apr 28, 2021 63.92 65.86 63.92 65.63 4,395,528 +2.04(+3.20%)
Apr 27, 2021 62.68 63.80 62.44 63.59 2,775,933 +1.15(+1.84%)
Apr 26, 2021 62.10 62.77 61.71 62.44 2,420,007 +0.30(+0.48%)
Apr 23, 2021 61.25 62.37 60.56 62.14 3,464,119 +1.51(+2.48%)
Apr 22, 2021 62.28 62.50 60.32 60.63 4,941,308 -1.61(-2.59%)
Apr 21, 2021 60.03 62.55 59.70 62.24 2,984,619 +1.43(+2.36%)
Apr 20, 2021 62.05 62.48 59.86 60.81 4,815,104 -1.92(-3.06%)
Apr 19, 2021 63.76 64.32 62.13 62.73 4,126,539 -1.46(-2.28%)
Apr 16, 2021 64.47 65.34 62.81 64.19 6,358,207 +0.98(+1.55%)
Apr 15, 2021 63.57 63.93 62.51 63.21 3,185,272 -0.79(-1.23%)
Apr 14, 2021 62.97 65.09 62.85 64.00 3,908,198 +1.77(+2.85%)
Apr 13, 2021 62.08 62.74 61.57 62.23 4,462,976 -0.02(-0.03%)
Apr 12, 2021 63.69 64.47 62.08 62.24 3,514,266 -0.70(-1.11%)
Apr 09, 2021 64.24 64.84 62.67 62.94 3,957,008 -1.58(-2.46%)
Apr 08, 2021 65.01 65.32 63.67 64.53 4,840,249 -1.35(-2.06%)
Apr 07, 2021 65.81 66.63 65.32 65.88 3,132,645 +0.20(+0.31%)
Apr 06, 2021 66.49 68.14 64.92 65.68 4,094,646 -0.39(-0.59%)
Apr 05, 2021 67.38 67.47 64.72 66.07 4,314,592 -0.60(-0.90%)
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.