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: 7:00 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 (%)
Apr 30, 2019 71.27 72.55 71.25 71.98 3,840,246 +0.84(+1.18%)
Apr 29, 2019 71.62 71.79 70.76 71.14 3,352,607 -0.38(-0.53%)
Apr 26, 2019 71.68 71.96 70.67 71.52 3,788,607 -0.60(-0.83%)
Apr 25, 2019 69.67 73.60 69.59 72.12 7,950,025 +2.46(+3.53%)
Apr 24, 2019 71.80 71.80 69.56 69.65 6,354,826 -2.02(-2.82%)
Apr 23, 2019 72.59 72.66 71.23 71.68 5,330,915 -0.69(-0.95%)
Apr 22, 2019 70.33 72.54 70.27 72.37 3,857,150 +2.47(+3.53%)
Apr 18, 2019 71.01 71.23 69.72 69.90 3,363,144 -1.10(-1.54%)
Apr 17, 2019 70.59 71.51 70.42 71.00 3,725,073 +0.87(+1.25%)
Apr 16, 2019 69.63 70.33 69.04 70.12 3,158,001 +0.53(+0.76%)
Apr 15, 2019 70.19 70.19 68.77 69.59 3,557,577 -0.60(-0.86%)
Apr 12, 2019 71.28 71.56 69.78 70.19 5,041,945 -0.50(-0.71%)
Apr 11, 2019 70.25 71.81 69.97 70.69 4,637,784 +0.48(+0.69%)
Apr 10, 2019 68.13 70.61 67.95 70.21 6,590,219 +2.64(+3.90%)
Apr 09, 2019 68.30 68.30 67.30 67.57 3,047,249 -0.87(-1.26%)
Apr 08, 2019 68.99 69.35 68.30 68.44 2,696,911 -0.39(-0.57%)
Apr 05, 2019 67.06 68.86 66.88 68.83 3,736,463 +1.86(+2.77%)
Apr 04, 2019 66.90 67.19 65.93 66.97 4,115,679 +0.07(+0.11%)
Apr 03, 2019 67.57 68.30 66.57 66.90 3,757,397 -0.15(-0.23%)
Apr 02, 2019 68.47 68.47 67.03 67.05 3,683,682 -1.57(-2.29%)
Apr 01, 2019 68.18 68.95 67.83 68.62 3,676,689 +1.27(+1.89%)
Mar 29, 2019 67.96 68.07 66.61 67.35 4,040,886 +0.00(+0.00%)
Mar 28, 2019 67.93 68.32 66.87 67.35 3,542,741 -0.94(-1.38%)
Mar 27, 2019 68.64 69.52 67.97 68.30 4,068,884 -0.78(-1.13%)
Mar 26, 2019 68.24 69.35 68.19 69.07 4,072,606 +1.21(+1.78%)
Mar 25, 2019 67.09 67.95 66.74 67.87 3,277,947 +0.67(+1.00%)
Mar 22, 2019 67.95 68.39 66.27 67.19 3,624,366 -1.39(-2.03%)
Mar 21, 2019 68.67 69.58 68.46 68.58 2,942,041 -0.05(-0.07%)
Mar 20, 2019 68.31 69.10 67.75 68.63 4,939,514 +0.01(+0.01%)
Mar 19, 2019 69.29 69.83 68.45 68.62 3,710,681 -0.25(-0.37%)
Mar 18, 2019 67.76 68.96 67.72 68.88 4,300,202 +1.33(+1.96%)
Mar 15, 2019 67.39 68.46 67.21 67.55 7,124,923 +0.11(+0.16%)
Mar 14, 2019 66.78 67.45 66.55 67.44 4,466,213 +0.57(+0.85%)
Mar 13, 2019 66.78 67.15 66.27 66.87 5,385,411 +0.29(+0.44%)
Mar 12, 2019 66.20 67.55 65.71 66.57 6,309,855 +0.29(+0.44%)
Mar 11, 2019 63.87 66.34 63.65 66.28 5,510,248 +2.96(+4.68%)
Mar 08, 2019 63.32 63.49 62.37 63.32 5,150,137 -0.67(-1.04%)
Mar 07, 2019 64.65 64.86 63.79 63.99 3,962,230 -0.60(-0.93%)
Mar 06, 2019 64.40 65.11 64.11 64.59 4,338,200 +0.16(+0.25%)
Mar 05, 2019 65.50 65.50 63.93 64.43 4,783,147 -1.10(-1.67%)
Mar 04, 2019 66.42 66.43 64.24 65.53 4,645,819 -0.29(-0.43%)
Mar 01, 2019 65.20 65.87 65.06 65.81 3,908,386 +1.06(+1.63%)
Feb 28, 2019 65.97 66.14 64.73 64.76 4,544,829 -1.21(-1.84%)
Feb 27, 2019 67.09 67.18 65.83 65.97 3,788,469 -1.05(-1.56%)
Feb 26, 2019 67.49 68.08 66.99 67.02 2,703,336 -0.45(-0.67%)
Feb 25, 2019 67.57 68.01 67.38 67.47 2,559,655 -0.27(-0.40%)
Feb 22, 2019 67.60 68.34 67.13 67.74 3,977,533 +0.67(+0.99%)
Feb 21, 2019 67.84 68.57 66.98 67.07 4,040,316 -0.75(-1.11%)
Feb 20, 2019 67.29 68.42 67.17 67.83 4,976,859 +0.51(+0.75%)
Feb 19, 2019 66.77 67.47 66.54 67.32 2,558,380 +0.31(+0.46%)
Feb 15, 2019 67.00 67.59 66.74 67.01 4,949,497 +0.63(+0.94%)
Feb 14, 2019 66.10 66.66 65.46 66.38 3,538,907 +0.12(+0.18%)
Feb 13, 2019 65.51 66.48 65.50 66.26 3,431,586 +0.90(+1.37%)
Feb 12, 2019 66.19 66.25 65.22 65.37 3,883,493 -0.09(-0.13%)
Feb 11, 2019 66.00 66.47 65.39 65.45 4,386,053 -0.63(-0.95%)
Feb 08, 2019 65.60 66.30 64.50 66.08 5,254,108 +0.18(+0.27%)
Feb 07, 2019 67.34 68.02 65.63 65.90 3,964,873 -1.58(-2.34%)
Feb 06, 2019 67.35 68.02 66.84 67.48 3,543,858 -0.03(-0.05%)
Feb 05, 2019 66.55 67.63 66.29 67.51 4,909,314 +0.92(+1.38%)
Feb 04, 2019 66.76 67.19 65.82 66.59 5,658,065 -0.37(-0.55%)
Feb 01, 2019 69.11 69.28 66.44 66.96 6,539,591 -2.01(-2.91%)
Jan 31, 2019 69.11 69.40 66.21 68.97 11,200,506 +3.57(+5.45%)
Jan 30, 2019 64.18 65.67 63.80 65.41 5,969,307 +1.68(+2.64%)
Jan 29, 2019 63.44 64.01 62.84 63.73 5,007,703 +0.09(+0.14%)
Jan 28, 2019 63.72 64.10 63.01 63.64 4,662,673 -0.91(-1.41%)
Jan 25, 2019 62.93 65.11 62.60 64.55 8,230,099 +2.54(+4.10%)
Jan 24, 2019 62.31 62.93 61.42 62.01 6,485,575 -0.65(-1.04%)
Jan 23, 2019 64.35 64.76 62.39 62.66 5,732,991 -1.75(-2.72%)
Jan 22, 2019 64.58 65.44 63.58 64.41 9,680,573 -0.46(-0.70%)
Jan 18, 2019 65.16 65.19 63.20 64.86 6,507,123 +1.65(+2.61%)
Jan 17, 2019 61.62 63.45 61.55 63.22 5,062,407 +1.17(+1.89%)
Jan 16, 2019 61.68 62.30 61.34 62.05 4,686,842 +0.18(+0.29%)
Jan 15, 2019 62.31 62.38 61.17 61.86 4,138,037 -0.14(-0.23%)
Jan 14, 2019 61.06 62.20 60.67 62.01 5,724,697 +0.38(+0.61%)
Jan 11, 2019 60.49 62.09 60.40 61.63 4,593,031 +0.82(+1.36%)
Jan 10, 2019 60.84 61.31 59.94 60.80 4,861,886 +0.10(+0.17%)
Jan 09, 2019 61.06 61.57 59.53 60.70 5,422,545 -0.05(-0.09%)
Jan 08, 2019 61.19 61.52 60.12 60.76 3,931,409 +0.21(+0.35%)
Jan 07, 2019 60.47 61.53 59.70 60.55 4,880,560 +0.06(+0.10%)
Jan 04, 2019 59.24 60.69 58.59 60.48 5,557,017 +2.21(+3.79%)
Jan 03, 2019 59.64 59.81 57.29 58.28 4,202,833 -1.07(-1.80%)
Jan 02, 2019 57.98 59.81 57.47 59.34 5,438,588 +0.46(+0.79%)
Dec 31, 2018 57.97 59.07 57.89 58.88 4,860,925 +1.17(+2.03%)
Dec 28, 2018 58.79 59.22 56.98 57.71 5,431,346 -0.90(-1.54%)
Dec 27, 2018 56.58 58.61 56.34 58.61 6,204,269 +1.04(+1.80%)
Dec 26, 2018 54.42 57.72 54.04 57.58 7,416,150 +3.43(+6.34%)
Dec 24, 2018 55.96 56.11 54.12 54.14 4,157,194 -2.12(-3.77%)
Dec 21, 2018 55.19 56.93 55.10 56.27 9,830,078 +0.81(+1.46%)
Dec 20, 2018 55.05 56.95 54.98 55.46 8,020,625 -0.29(-0.52%)
Dec 19, 2018 56.28 58.11 55.17 55.75 6,255,700 -0.06(-0.11%)
Dec 18, 2018 56.98 57.61 55.50 55.81 5,420,136 -1.19(-2.09%)
Dec 17, 2018 57.27 58.24 55.96 57.00 5,740,351 -0.57(-0.98%)
Dec 14, 2018 57.65 59.17 57.32 57.57 6,393,676 -0.13(-0.22%)
Dec 13, 2018 58.06 58.57 57.35 57.69 5,637,981 -0.14(-0.24%)
Dec 12, 2018 58.46 58.81 57.59 57.84 5,206,343 +0.29(+0.50%)
Dec 11, 2018 57.92 59.16 56.99 57.55 5,884,667 -0.09(-0.15%)
Dec 10, 2018 58.92 59.12 56.14 57.63 9,431,656 -2.05(-3.43%)
Dec 07, 2018 62.75 63.19 59.34 59.68 5,945,743 -2.24(-3.61%)
Dec 06, 2018 61.27 62.03 60.34 61.92 5,984,395 -0.53(-0.84%)
Dec 04, 2018 64.21 64.96 62.24 62.45 7,916,877 -1.41(-2.20%)
Dec 03, 2018 64.61 65.80 62.46 63.85 7,993,256 +1.10(+1.75%)
Nov 30, 2018 62.02 63.18 61.57 62.75 7,239,248 +0.34(+0.54%)
Nov 29, 2018 62.21 63.41 61.53 62.41 4,649,551 +0.04(+0.06%)
Nov 28, 2018 61.13 62.48 59.89 62.38 4,982,215 +1.56(+2.57%)
Nov 27, 2018 61.60 62.04 60.50 60.81 5,647,426 -1.06(-1.71%)
Nov 26, 2018 61.21 62.65 61.21 61.87 5,486,866 +1.37(+2.27%)
Nov 23, 2018 61.33 61.49 60.47 60.50 2,680,467 -1.70(-2.74%)
Nov 21, 2018 62.20 62.20 62.20 0 +0.46(+0.75%)
Nov 20, 2018 62.34 63.38 61.26 61.74 7,367,851 -1.63(-2.58%)
Nov 19, 2018 64.93 65.08 62.46 63.37 4,995,956 -1.93(-2.96%)
Nov 16, 2018 64.87 65.72 64.59 65.30 4,432,440 +0.53(+0.82%)
Nov 15, 2018 63.47 64.95 62.92 64.78 5,511,637 +0.72(+1.13%)
Nov 14, 2018 65.62 66.13 63.20 64.05 7,280,019 -0.96(-1.47%)
Nov 13, 2018 66.53 66.92 64.67 65.01 5,647,378 -1.87(-2.79%)
Nov 12, 2018 68.35 68.63 66.71 66.88 5,014,813 -1.25(-1.84%)
Nov 09, 2018 68.26 68.67 67.27 68.13 6,119,544 -0.87(-1.26%)
Nov 08, 2018 71.85 72.17 68.50 69.00 7,471,474 -3.03(-4.20%)
Nov 07, 2018 71.60 72.13 70.06 72.03 4,721,600 +1.02(+1.44%)
Nov 06, 2018 70.91 71.42 69.95 71.01 3,354,485 +0.10(+0.14%)
Nov 05, 2018 72.26 72.64 69.91 70.91 4,284,660 -0.53(-0.74%)
Nov 02, 2018 72.50 73.68 70.73 71.43 4,401,845 -0.53(-0.73%)
Nov 01, 2018 71.62 72.61 70.25 71.96 5,580,311 +1.10(+1.56%)
Oct 31, 2018 70.95 72.98 70.80 70.86 7,072,219 +0.77(+1.10%)
Oct 30, 2018 68.27 70.35 68.20 70.09 7,040,161 +2.12(+3.11%)
Oct 29, 2018 67.20 69.56 67.02 67.97 7,564,214 +1.24(+1.85%)
Oct 26, 2018 66.92 67.86 64.29 66.74 8,897,403 -1.24(-1.82%)
Oct 25, 2018 69.26 69.87 66.86 67.97 6,655,347 +0.54(+0.80%)
Oct 24, 2018 71.22 71.68 67.16 67.44 8,146,124 -3.87(-5.42%)
Oct 23, 2018 70.65 71.68 68.40 71.30 8,103,458 -0.93(-1.28%)
Oct 22, 2018 71.99 72.80 70.86 72.23 5,994,313 +0.07(+0.10%)
Oct 19, 2018 76.37 78.02 71.96 72.16 15,192,291 -8.27(-10.28%)
Oct 18, 2018 79.90 81.56 78.82 80.43 5,166,281 -0.27(-0.34%)
Oct 17, 2018 82.38 82.54 80.34 80.70 4,343,493 -1.69(-2.05%)
Oct 16, 2018 81.31 82.61 80.89 82.39 2,840,233 +1.65(+2.04%)
Oct 15, 2018 84.20 84.32 80.65 80.74 4,809,866 -3.47(-4.12%)
Oct 12, 2018 83.86 84.54 82.88 84.21 4,502,500 +1.06(+1.27%)
Oct 11, 2018 85.55 86.64 82.71 83.15 4,471,828 -3.07(-3.56%)
Oct 10, 2018 90.35 90.35 86.15 86.22 3,962,978 -3.75(-4.17%)
Oct 09, 2018 90.38 91.41 89.73 89.97 3,085,819 -0.40(-0.45%)
Oct 08, 2018 90.68 91.05 89.58 90.38 3,499,835 -0.72(-0.79%)
Oct 05, 2018 91.95 92.15 90.09 91.10 2,357,626 -0.09(-0.09%)
Oct 04, 2018 93.01 93.29 90.72 91.19 2,846,005 -2.15(-2.31%)
Oct 03, 2018 90.60 93.91 90.60 93.34 4,735,523 +3.48(+3.87%)
Oct 02, 2018 88.89 89.93 87.55 89.86 4,165,790 +1.28(+1.44%)
Oct 01, 2018 89.14 90.12 88.37 88.59 3,091,139 +0.10(+0.11%)
Sep 28, 2018 89.14 90.07 88.22 88.49 3,583,103 -1.20(-1.34%)
Sep 27, 2018 91.19 92.20 89.41 89.68 2,933,362 -0.96(-1.06%)
Sep 26, 2018 90.43 91.51 89.17 90.64 3,204,150 -0.19(-0.21%)
Sep 25, 2018 89.93 91.56 89.42 90.83 4,138,455 +1.40(+1.57%)
Sep 24, 2018 88.05 90.36 87.97 89.43 3,946,377 +2.12(+2.42%)
Sep 21, 2018 86.20 87.88 85.67 87.31 5,199,247 +1.37(+1.59%)
Sep 20, 2018 85.62 86.84 84.09 85.94 4,030,840 +0.61(+0.71%)
Sep 19, 2018 89.60 89.60 84.52 85.34 6,470,293 -4.38(-4.88%)
Sep 18, 2018 90.06 90.70 89.70 89.72 2,607,389 -0.10(-0.11%)
Sep 17, 2018 91.05 91.31 89.62 89.82 2,411,662 -1.30(-1.43%)
Sep 14, 2018 90.92 91.64 90.78 91.12 2,216,734 +0.23(+0.26%)
Sep 13, 2018 90.66 91.39 90.08 90.88 2,666,769 +0.40(+0.45%)
Sep 12, 2018 90.29 91.35 90.14 90.48 4,107,501 +0.94(+1.05%)
Sep 11, 2018 89.40 90.48 88.87 89.54 3,479,631 -0.12(-0.13%)
Sep 10, 2018 89.96 90.66 89.45 89.65 3,151,799 +0.13(+0.15%)
Sep 07, 2018 89.33 90.15 88.21 89.52 3,211,333 -0.77(-0.85%)
Sep 06, 2018 91.28 92.48 89.70 90.29 4,379,258 -0.65(-0.72%)
Sep 05, 2018 92.76 92.87 90.94 90.94 5,793,032 -2.59(-2.77%)
Sep 04, 2018 92.07 94.30 92.04 93.53 4,334,826 +1.84(+2.00%)
Aug 31, 2018 91.70 91.70 91.70 0 -0.91(-0.98%)
Aug 30, 2018 94.13 94.42 92.01 92.61 3,404,061 -1.21(-1.29%)
Aug 29, 2018 93.65 94.69 92.98 93.82 3,247,110 +0.17(+0.18%)
Aug 28, 2018 94.44 95.23 93.21 93.65 2,651,535 -0.64(-0.68%)
Aug 27, 2018 94.19 94.88 93.93 94.29 2,620,131 +0.51(+0.55%)
Aug 24, 2018 92.14 94.59 92.11 93.78 4,432,954 +1.94(+2.11%)
Aug 23, 2018 89.82 91.96 89.58 91.84 4,050,763 +1.85(+2.06%)
Aug 22, 2018 88.98 90.52 88.90 89.99 2,147,980 +1.20(+1.35%)
Aug 21, 2018 88.60 89.75 88.53 88.79 2,599,192 +0.58(+0.65%)
Aug 20, 2018 86.61 88.72 86.38 88.21 2,663,739 +1.87(+2.16%)
Aug 17, 2018 87.09 87.24 86.04 86.35 2,302,349 -0.25(-0.29%)
Aug 16, 2018 86.97 87.42 86.50 86.60 2,410,204 -0.16(-0.18%)
Aug 15, 2018 89.26 89.26 86.47 86.75 4,437,357 -2.75(-3.07%)
Aug 14, 2018 89.79 90.24 89.19 89.50 1,851,442 +0.20(+0.23%)
Aug 13, 2018 90.35 90.94 89.21 89.30 2,411,090 -0.45(-0.50%)
Aug 10, 2018 89.16 89.86 89.03 89.75 2,647,123 +0.18(+0.20%)
Aug 09, 2018 90.17 90.47 89.28 89.57 2,796,710 -0.59(-0.66%)
Aug 08, 2018 89.96 90.41 89.53 90.16 2,583,334 -0.63(-0.69%)
Aug 07, 2018 89.69 91.62 89.54 90.79 3,350,919 +1.42(+1.58%)
Aug 06, 2018 89.07 89.59 88.54 89.37 3,086,603 +0.24(+0.27%)
Aug 03, 2018 89.18 89.87 87.70 89.13 3,343,528 +0.04(+0.04%)
Aug 02, 2018 89.36 89.57 88.10 89.09 3,350,243 -1.12(-1.24%)
Aug 01, 2018 90.08 91.30 89.24 90.21 4,416,211 -1.21(-1.33%)
Jul 31, 2018 90.74 91.73 90.74 91.43 5,222,686 +0.84(+0.93%)
Jul 30, 2018 90.55 91.28 89.74 90.58 3,793,494 +0.70(+0.78%)
Jul 27, 2018 89.96 90.92 89.10 89.88 4,471,284 -0.37(-0.41%)
Jul 26, 2018 84.75 90.65 84.42 90.25 7,000,658 +5.79(+6.86%)
Jul 25, 2018 82.98 84.48 82.67 84.46 4,435,003 +1.59(+1.92%)
Jul 24, 2018 82.31 83.03 82.19 82.87 4,333,307 +0.76(+0.93%)
Jul 23, 2018 82.55 82.82 81.70 82.10 3,291,141 +0.05(+0.07%)
Jul 20, 2018 82.41 82.92 81.75 82.05 2,967,698 -0.61(-0.74%)
Jul 19, 2018 82.63 83.16 82.44 82.66 3,319,442 +0.27(+0.33%)
Jul 18, 2018 81.53 83.00 80.15 82.39 4,013,405 +0.43(+0.53%)
Jul 17, 2018 82.04 83.07 81.63 81.96 3,353,507 -0.16(-0.20%)
Jul 16, 2018 82.87 83.55 81.99 82.12 3,298,811 -0.80(-0.97%)
Jul 13, 2018 82.36 83.22 82.01 82.92 3,241,517 +0.42(+0.51%)
Jul 12, 2018 82.74 83.04 81.53 82.50 3,873,398 +0.33(+0.40%)
Jul 11, 2018 83.36 83.97 81.81 82.16 4,546,305 -1.75(-2.08%)
Jul 10, 2018 84.80 85.52 83.84 83.91 3,427,462 -0.50(-0.59%)
Jul 09, 2018 83.66 84.70 83.55 84.41 3,528,369 +1.11(+1.34%)
Jul 06, 2018 82.49 83.96 81.89 83.30 3,189,770 +0.23(+0.28%)
Jul 05, 2018 84.33 84.57 82.07 83.07 4,402,043 -0.49(-0.59%)
Jul 03, 2018 83.56 83.56 83.56 0 -0.82(-0.97%)
Jul 02, 2018 84.90 85.15 83.75 84.38 4,852,399 -1.24(-1.44%)
Jun 29, 2018 87.14 85.56 85.62 4,509,532 +1.33(+1.58%)
Jun 28, 2018 84.30 84.69 83.18 84.29 3,454,215 -0.32(-0.37%)
Jun 27, 2018 85.91 86.46 84.46 84.61 4,417,352 -0.56(-0.66%)
Jun 26, 2018 84.60 85.83 84.57 85.17 4,430,049 +0.76(+0.91%)
Jun 25, 2018 86.27 86.36 83.88 84.40 5,902,206 -2.30(-2.65%)
Jun 22, 2018 87.50 87.73 86.32 86.71 6,628,715 +0.79(+0.92%)
Jun 21, 2018 88.88 88.88 85.78 85.92 5,862,277 -3.48(-3.90%)
Jun 20, 2018 90.28 90.60 89.08 89.40 4,003,916 -0.69(-0.76%)
Jun 19, 2018 89.09 90.41 88.86 90.09 3,224,814 +0.06(+0.07%)
Jun 18, 2018 89.09 91.23 88.85 90.03 3,966,327 +1.05(+1.18%)
Jun 15, 2018 90.24 88.85 88.98 6,585,256 -1.27(-1.40%)
Jun 14, 2018 91.70 92.08 90.14 90.24 3,147,368 -0.82(-0.90%)
Jun 13, 2018 91.11 91.67 89.30 91.06 7,179,369 -0.11(-0.12%)
Jun 12, 2018 93.22 93.84 90.83 91.17 5,724,995 -1.97(-2.11%)
Jun 11, 2018 92.55 93.53 91.53 93.14 4,244,878 +0.66(+0.71%)
Jun 08, 2018 93.88 93.98 92.09 92.48 4,846,095 -1.37(-1.46%)
Jun 07, 2018 94.05 94.72 93.32 93.85 2,923,668 +0.22(+0.24%)
Jun 06, 2018 92.65 93.63 4,600,685 -1.65(-1.73%)
Jun 05, 2018 95.93 96.12 94.82 95.27 4,391,386 -0.86(-0.89%)
Jun 04, 2018 96.28 98.09 95.98 96.13 4,908,493 +0.51(+0.53%)
Jun 01, 2018 94.31 96.36 93.83 95.62 3,808,225 +1.99(+2.13%)
May 31, 2018 94.14 96.39 93.40 93.63 7,052,903 -0.78(-0.83%)
May 30, 2018 93.24 95.04 92.75 94.41 3,878,216 +2.12(+2.29%)
May 29, 2018 91.38 93.83 91.32 92.29 3,916,444 +0.57(+0.62%)
May 25, 2018 91.72 91.72 91.72 0 -2.43(-2.58%)
May 24, 2018 92.78 94.97 92.36 94.15 4,088,402 +0.64(+0.69%)
May 23, 2018 92.14 94.02 91.57 93.51 4,395,790 +0.70(+0.75%)
May 22, 2018 94.14 94.77 92.44 92.82 4,211,047 -1.48(-1.56%)
May 21, 2018 93.88 94.54 92.88 94.29 3,873,847 +1.16(+1.24%)
May 18, 2018 92.74 93.38 91.94 93.13 5,056,906 +0.66(+0.71%)
May 17, 2018 89.97 93.50 89.87 92.48 7,622,539 +3.65(+4.10%)
May 16, 2018 88.79 89.04 87.97 88.83 3,481,179 -0.08(-0.10%)
May 15, 2018 88.91 89.32 88.09 88.92 4,616,009 +0.02(+0.03%)
May 14, 2018 88.38 89.15 88.22 88.89 5,130,438 +0.95(+1.08%)
May 11, 2018 87.96 88.33 87.57 87.94 3,615,036 +0.11(+0.12%)
May 10, 2018 88.64 88.98 87.44 87.83 6,567,766 -0.25(-0.29%)
May 09, 2018 87.42 88.87 87.09 88.09 5,422,210 +1.25(+1.44%)
May 08, 2018 86.74 86.88 85.18 86.84 7,954,171 -0.37(-0.42%)
May 07, 2018 87.58 88.59 86.95 87.20 4,497,972 +0.21(+0.25%)
May 04, 2018 86.69 87.40 85.87 86.99 3,810,038 +0.02(+0.02%)
May 03, 2018 85.75 87.37 85.13 86.97 4,661,814 +0.86(+1.00%)
May 02, 2018 84.81 87.05 84.81 86.12 7,400,381 +1.17(+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.