Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Valero Energy
(NY:
VLO
)
154.43
-1.34 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
62.00
63.16
61.55
62.73
7,241,675
+0.34(+0.54%)
Nov 29, 2018
62.19
63.39
61.51
62.39
4,651,110
+0.04(+0.06%)
Nov 28, 2018
61.11
62.46
59.87
62.35
4,983,885
+1.56(+2.57%)
Nov 27, 2018
61.58
62.02
60.48
60.79
5,649,319
-1.06(-1.71%)
Nov 26, 2018
61.19
62.63
61.19
61.85
5,488,706
+1.37(+2.27%)
Nov 23, 2018
61.31
61.47
60.45
60.48
2,681,366
-1.70(-2.74%)
Nov 21, 2018
62.18
62.18
62.18
0
+0.46(+0.75%)
Nov 20, 2018
62.32
63.36
61.24
61.72
7,370,322
-1.63(-2.58%)
Nov 19, 2018
64.91
65.06
62.44
63.35
4,997,631
-1.93(-2.96%)
Nov 16, 2018
64.85
65.70
64.57
65.28
4,433,925
+0.53(+0.82%)
Nov 15, 2018
63.45
64.93
62.90
64.75
5,513,485
+0.72(+1.13%)
Nov 14, 2018
65.59
66.11
63.18
64.03
7,282,459
-0.96(-1.47%)
Nov 13, 2018
66.50
66.90
64.65
64.99
5,649,271
-1.87(-2.79%)
Nov 12, 2018
68.32
68.61
66.69
66.85
5,016,494
-1.25(-1.84%)
Nov 09, 2018
68.24
68.64
67.25
68.11
6,121,595
-0.87(-1.26%)
Nov 08, 2018
71.82
72.14
68.48
68.98
7,473,978
-3.03(-4.20%)
Nov 07, 2018
71.57
72.11
70.03
72.00
4,723,182
+1.02(+1.44%)
Nov 06, 2018
70.89
71.40
69.93
70.98
3,355,609
+0.10(+0.14%)
Nov 05, 2018
72.23
72.61
69.89
70.88
4,286,096
-0.53(-0.74%)
Nov 02, 2018
72.48
73.66
70.70
71.41
4,403,320
-0.53(-0.74%)
Nov 01, 2018
71.60
72.58
70.23
71.94
5,582,181
+1.10(+1.56%)
Oct 31, 2018
70.93
72.96
70.78
70.84
7,074,589
+0.77(+1.10%)
Oct 30, 2018
68.25
70.32
68.18
70.07
7,042,520
+2.12(+3.11%)
Oct 29, 2018
67.18
69.54
67.00
67.95
7,566,750
+1.24(+1.85%)
Oct 26, 2018
66.90
67.83
64.26
66.71
8,900,386
-1.24(-1.82%)
Oct 25, 2018
69.23
69.84
66.84
67.95
6,657,578
+0.54(+0.80%)
Oct 24, 2018
71.19
71.66
67.13
67.41
8,148,854
-3.86(-5.42%)
Oct 23, 2018
70.63
71.66
68.38
71.28
8,106,174
-0.93(-1.28%)
Oct 22, 2018
71.96
72.77
70.84
72.20
5,996,322
+0.07(+0.10%)
Oct 19, 2018
76.34
77.99
71.93
72.13
15,197,383
-8.27(-10.28%)
Oct 18, 2018
79.87
81.54
78.79
80.40
5,168,013
-0.27(-0.34%)
Oct 17, 2018
82.35
82.51
80.31
80.67
4,344,949
-1.69(-2.05%)
Oct 16, 2018
81.29
82.58
80.86
82.36
2,841,185
+1.65(+2.04%)
Oct 15, 2018
84.17
84.30
80.63
80.71
4,811,478
-3.47(-4.12%)
Oct 12, 2018
83.83
84.51
82.85
84.18
4,504,009
+1.06(+1.27%)
Oct 11, 2018
85.52
86.61
82.68
83.12
4,473,327
-3.07(-3.56%)
Oct 10, 2018
90.32
90.32
86.12
86.19
3,964,306
-3.75(-4.17%)
Oct 09, 2018
90.35
91.38
89.70
89.94
3,086,853
-0.40(-0.45%)
Oct 08, 2018
90.65
91.02
89.55
90.35
3,501,008
-0.72(-0.79%)
Oct 05, 2018
91.92
92.12
90.06
91.07
2,358,416
-0.09(-0.09%)
Oct 04, 2018
92.98
93.26
90.69
91.16
2,846,959
-2.15(-2.31%)
Oct 03, 2018
90.57
93.88
90.57
93.31
4,737,111
+3.48(+3.87%)
Oct 02, 2018
88.86
89.90
87.52
89.83
4,167,186
+1.28(+1.44%)
Oct 01, 2018
89.11
90.09
88.34
88.56
3,092,175
+0.10(+0.11%)
Sep 28, 2018
89.11
90.04
88.19
88.46
3,584,304
-1.20(-1.34%)
Sep 27, 2018
91.16
92.17
89.38
89.65
2,934,345
-0.96(-1.06%)
Sep 26, 2018
90.40
91.48
89.14
90.61
3,205,224
-0.19(-0.21%)
Sep 25, 2018
89.90
91.53
89.39
90.80
4,139,842
+1.40(+1.57%)
Sep 24, 2018
88.02
90.33
87.94
89.40
3,947,699
+2.12(+2.42%)
Sep 21, 2018
86.17
87.85
85.64
87.28
5,200,989
+1.37(+1.59%)
Sep 20, 2018
85.59
86.81
84.06
85.91
4,032,191
+0.61(+0.71%)
Sep 19, 2018
89.57
89.57
84.49
85.31
6,472,461
-4.38(-4.88%)
Sep 18, 2018
90.03
90.67
89.67
89.69
2,608,263
-0.10(-0.11%)
Sep 17, 2018
91.02
91.28
89.59
89.79
2,412,471
-1.30(-1.43%)
Sep 14, 2018
90.89
91.61
90.75
91.08
2,217,477
+0.23(+0.26%)
Sep 13, 2018
90.63
91.36
90.05
90.85
2,667,663
+0.40(+0.45%)
Sep 12, 2018
90.26
91.32
90.11
90.45
4,108,878
+0.94(+1.05%)
Sep 11, 2018
89.37
90.45
88.84
89.51
3,480,797
-0.12(-0.13%)
Sep 10, 2018
89.93
90.63
89.42
89.62
3,152,855
+0.13(+0.15%)
Sep 07, 2018
89.30
90.12
88.18
89.49
3,212,410
-0.77(-0.85%)
Sep 06, 2018
91.25
92.45
89.67
90.26
4,380,726
-0.65(-0.72%)
Sep 05, 2018
92.73
92.84
90.91
90.91
5,794,973
-2.59(-2.77%)
Sep 04, 2018
92.04
94.27
92.01
93.50
4,336,279
+1.84(+2.00%)
Aug 31, 2018
91.67
91.67
91.67
0
-0.91(-0.98%)
Aug 30, 2018
94.09
94.39
91.98
92.58
3,405,202
-1.21(-1.29%)
Aug 29, 2018
93.62
94.65
92.95
93.79
3,248,199
+0.17(+0.18%)
Aug 28, 2018
94.41
95.20
93.18
93.62
2,652,423
-0.64(-0.68%)
Aug 27, 2018
94.16
94.85
93.90
94.26
2,621,009
+0.51(+0.55%)
Aug 24, 2018
92.11
94.56
92.08
93.74
4,434,440
+1.94(+2.11%)
Aug 23, 2018
89.79
91.92
89.55
91.81
4,052,120
+1.85(+2.06%)
Aug 22, 2018
88.95
90.49
88.87
89.96
2,148,700
+1.20(+1.35%)
Aug 21, 2018
88.57
89.72
88.50
88.76
2,600,064
+0.58(+0.65%)
Aug 20, 2018
86.58
88.69
86.35
88.18
2,664,632
+1.87(+2.16%)
Aug 17, 2018
87.06
87.21
86.01
86.32
2,303,121
-0.25(-0.29%)
Aug 16, 2018
86.94
87.39
86.47
86.57
2,411,012
-0.16(-0.18%)
Aug 15, 2018
89.23
89.23
86.44
86.72
4,438,844
-2.75(-3.07%)
Aug 14, 2018
89.76
90.21
89.16
89.47
1,852,062
+0.20(+0.23%)
Aug 13, 2018
90.32
90.91
89.18
89.27
2,411,898
-0.45(-0.50%)
Aug 10, 2018
89.13
89.83
89.00
89.72
2,648,010
+0.18(+0.20%)
Aug 09, 2018
90.14
90.44
89.25
89.54
2,797,647
-0.59(-0.66%)
Aug 08, 2018
89.93
90.38
89.50
90.13
2,584,200
-0.63(-0.69%)
Aug 07, 2018
89.66
91.59
89.51
90.76
3,352,042
+1.42(+1.58%)
Aug 06, 2018
89.04
89.56
88.51
89.34
3,087,637
+0.24(+0.27%)
Aug 03, 2018
89.15
89.84
87.67
89.10
3,344,649
+0.04(+0.04%)
Aug 02, 2018
89.33
89.54
88.07
89.06
3,351,367
-1.12(-1.24%)
Aug 01, 2018
90.05
91.27
89.21
90.18
4,417,692
-1.21(-1.33%)
Jul 31, 2018
90.71
91.70
90.71
91.40
5,224,438
+0.84(+0.93%)
Jul 30, 2018
90.52
91.25
89.71
90.55
3,794,766
+0.70(+0.78%)
Jul 27, 2018
89.93
90.89
89.07
89.85
4,472,783
-0.37(-0.41%)
Jul 26, 2018
84.72
90.62
84.39
90.22
7,003,006
+5.79(+6.86%)
Jul 25, 2018
82.95
84.45
82.65
84.43
4,436,491
+1.59(+1.92%)
Jul 24, 2018
82.28
83.00
82.17
82.84
4,334,761
+0.76(+0.93%)
Jul 23, 2018
82.52
82.79
81.67
82.07
3,292,245
+0.05(+0.07%)
Jul 20, 2018
82.38
82.89
81.72
82.02
2,968,693
-0.61(-0.74%)
Jul 19, 2018
82.60
83.13
82.41
82.63
3,320,556
+0.27(+0.33%)
Jul 18, 2018
81.50
82.97
80.12
82.36
4,014,751
+0.43(+0.53%)
Jul 17, 2018
82.01
83.04
81.60
81.93
3,354,631
-0.16(-0.20%)
Jul 16, 2018
82.85
83.52
81.96
82.09
3,299,917
-0.80(-0.97%)
Jul 13, 2018
82.34
83.19
81.98
82.89
3,242,604
+0.42(+0.51%)
Jul 12, 2018
82.71
83.02
81.50
82.47
3,874,697
+0.33(+0.40%)
Jul 11, 2018
83.33
83.94
81.78
82.14
4,547,829
-1.75(-2.08%)
Jul 10, 2018
84.77
85.50
83.81
83.88
3,428,612
-0.50(-0.59%)
Jul 09, 2018
83.63
84.67
83.53
84.38
3,529,552
+1.11(+1.34%)
Jul 06, 2018
82.46
83.93
81.86
83.27
3,190,840
+0.23(+0.28%)
Jul 05, 2018
84.31
84.54
82.05
83.04
4,403,519
-0.49(-0.59%)
Jul 03, 2018
83.53
83.53
83.53
0
-0.82(-0.97%)
Jul 02, 2018
84.87
85.12
83.72
84.35
4,854,026
-1.24(-1.44%)
Jun 29, 2018
87.11
85.53
85.59
4,511,044
+1.33(+1.58%)
Jun 28, 2018
84.28
84.66
83.16
84.26
3,455,374
-0.32(-0.37%)
Jun 27, 2018
85.88
86.43
84.43
84.58
4,418,833
-0.56(-0.66%)
Jun 26, 2018
84.57
85.80
84.55
85.14
4,431,535
+0.76(+0.91%)
Jun 25, 2018
86.24
86.33
83.85
84.38
5,904,186
-2.30(-2.66%)
Jun 22, 2018
87.47
87.70
86.29
86.68
6,630,938
+0.79(+0.92%)
Jun 21, 2018
88.85
88.85
85.75
85.89
5,864,242
-3.48(-3.90%)
Jun 20, 2018
90.24
90.57
89.05
89.37
4,005,259
-0.69(-0.76%)
Jun 19, 2018
89.06
90.38
88.83
90.06
3,225,896
+0.06(+0.07%)
Jun 18, 2018
89.06
91.19
88.82
90.00
3,967,657
+1.05(+1.18%)
Jun 15, 2018
90.21
88.82
88.95
6,587,464
-1.27(-1.40%)
Jun 14, 2018
91.67
92.04
90.11
90.21
3,148,423
-0.82(-0.90%)
Jun 13, 2018
91.08
91.64
89.27
91.03
7,181,777
-0.11(-0.12%)
Jun 12, 2018
93.19
93.81
90.80
91.14
5,726,915
-1.97(-2.11%)
Jun 11, 2018
92.52
93.50
91.50
93.11
4,246,302
+0.66(+0.71%)
Jun 08, 2018
93.84
93.94
92.06
92.45
4,847,720
-1.37(-1.46%)
Jun 07, 2018
94.01
94.69
93.29
93.82
2,924,648
+0.22(+0.24%)
Jun 06, 2018
92.62
93.60
4,602,228
-1.64(-1.73%)
Jun 05, 2018
95.90
96.09
94.79
95.24
4,392,858
-0.86(-0.89%)
Jun 04, 2018
96.25
98.06
95.95
96.10
4,910,139
+0.51(+0.53%)
Jun 01, 2018
94.28
96.33
93.80
95.59
3,809,502
+1.99(+2.13%)
May 31, 2018
94.11
96.35
93.37
93.60
7,055,269
-0.78(-0.83%)
May 30, 2018
93.21
95.01
92.72
94.38
3,879,517
+2.12(+2.29%)
May 29, 2018
91.35
93.80
91.29
92.26
3,917,757
+0.57(+0.62%)
May 25, 2018
91.69
91.69
91.69
0
-2.43(-2.58%)
May 24, 2018
92.75
94.94
92.33
94.12
4,089,773
+0.64(+0.69%)
May 23, 2018
92.11
93.99
91.53
93.48
4,397,264
+0.70(+0.75%)
May 22, 2018
94.11
94.74
92.41
92.79
4,212,459
-1.47(-1.56%)
May 21, 2018
93.85
94.51
92.85
94.26
3,875,147
+1.16(+1.24%)
May 18, 2018
92.71
93.35
91.91
93.10
5,058,601
+0.66(+0.71%)
May 17, 2018
89.94
93.47
89.84
92.45
7,625,096
+3.65(+4.10%)
May 16, 2018
88.76
89.01
87.94
88.80
3,482,347
-0.09(-0.10%)
May 15, 2018
88.88
89.29
88.06
88.89
4,617,557
+0.02(+0.03%)
May 14, 2018
88.35
89.12
88.19
88.86
5,132,158
+0.95(+1.08%)
May 11, 2018
87.93
88.30
87.54
87.91
3,616,247
+0.11(+0.12%)
May 10, 2018
88.61
88.95
87.41
87.80
6,569,968
-0.25(-0.29%)
May 09, 2018
87.39
88.84
87.06
88.06
5,424,028
+1.25(+1.44%)
May 08, 2018
86.71
86.85
85.15
86.81
7,956,837
-0.37(-0.42%)
May 07, 2018
87.55
88.56
86.92
87.18
4,499,480
+0.21(+0.25%)
May 04, 2018
86.66
87.37
85.84
86.96
3,811,315
+0.02(+0.02%)
May 03, 2018
85.72
87.34
85.10
86.95
4,663,376
+0.86(+1.00%)
May 02, 2018
84.78
87.02
84.78
86.09
7,402,861
+1.17(+1.38%)
May 01, 2018
84.56
85.17
83.42
84.91
4,799,430
-0.16(-0.19%)
Apr 30, 2018
84.42
86.91
84.25
85.07
7,390,189
+0.88(+1.05%)
Apr 27, 2018
85.60
86.12
83.84
84.19
3,466,768
-1.35(-1.58%)
Apr 26, 2018
84.20
85.76
82.02
85.54
6,405,173
+2.19(+2.63%)
Apr 25, 2018
82.66
83.76
81.50
83.35
4,954,200
+0.30(+0.36%)
Apr 24, 2018
83.86
85.09
82.57
83.05
4,276,529
-0.74(-0.89%)
Apr 23, 2018
83.40
83.80
82.43
83.79
2,820,141
+0.54(+0.65%)
Apr 20, 2018
82.71
83.30
82.35
83.25
3,644,606
+0.27(+0.32%)
Apr 19, 2018
82.47
83.28
81.55
82.98
4,224,895
+0.51(+0.61%)
Apr 18, 2018
82.26
83.46
81.83
82.47
5,091,570
+0.65(+0.80%)
Apr 17, 2018
81.01
82.01
79.82
81.82
4,784,272
+0.92(+1.14%)
Apr 16, 2018
78.42
81.56
78.33
80.90
7,662,065
+2.81(+3.59%)
Apr 13, 2018
77.73
78.40
77.04
78.10
3,443,849
+1.00(+1.29%)
Apr 12, 2018
77.19
77.67
76.42
77.10
4,231,382
+0.17(+0.22%)
Apr 11, 2018
75.91
77.39
75.42
76.93
4,572,779
+1.09(+1.44%)
Apr 10, 2018
74.67
76.09
74.44
75.84
4,570,717
+2.21(+3.00%)
Apr 09, 2018
73.49
74.54
73.29
73.63
4,764,305
+0.64(+0.87%)
Apr 06, 2018
72.90
73.62
71.91
73.00
4,475,081
-0.52(-0.71%)
Apr 05, 2018
71.96
73.79
71.87
73.52
4,910,398
+1.92(+2.69%)
Apr 04, 2018
69.86
71.80
69.03
71.59
4,771,837
+0.50(+0.70%)
Apr 03, 2018
70.71
71.14
70.05
71.09
3,821,265
+0.87(+1.25%)
Apr 02, 2018
70.75
71.12
68.83
70.22
3,636,028
-0.93(-1.30%)
Mar 29, 2018
71.15
71.15
71.15
0
+1.91(+2.76%)
Mar 28, 2018
71.02
71.28
69.19
69.24
5,039,443
-1.53(-2.16%)
Mar 27, 2018
72.31
72.60
69.87
70.76
4,897,634
-1.52(-2.10%)
Mar 26, 2018
70.85
72.45
70.82
72.28
4,057,118
+2.32(+3.32%)
Mar 23, 2018
71.93
72.48
69.87
69.96
4,166,567
-1.40(-1.96%)
Mar 22, 2018
72.39
72.94
71.28
71.35
4,256,601
-1.85(-2.52%)
Mar 21, 2018
72.63
73.94
72.47
73.20
3,997,305
+0.75(+1.04%)
Mar 20, 2018
71.74
73.52
71.68
72.45
4,373,902
+1.17(+1.65%)
Mar 19, 2018
71.49
71.66
70.68
71.28
3,044,303
-0.65(-0.91%)
Mar 16, 2018
70.86
72.12
70.86
71.93
6,921,952
+1.12(+1.58%)
Mar 15, 2018
71.40
71.62
69.42
70.81
3,632,877
-0.25(-0.36%)
Mar 14, 2018
71.84
72.17
70.93
71.06
3,582,352
-0.64(-0.89%)
Mar 13, 2018
71.34
72.82
71.19
71.70
5,636,114
+0.61(+0.86%)
Mar 12, 2018
72.10
72.46
70.96
71.09
4,214,104
-1.25(-1.73%)
Mar 09, 2018
72.04
73.16
71.98
72.34
4,564,276
+0.77(+1.08%)
Mar 08, 2018
70.63
71.68
69.87
71.56
4,731,063
+0.97(+1.38%)
Mar 07, 2018
71.15
70.59
3,396,069
+0.25(+0.35%)
Mar 06, 2018
70.46
71.14
69.79
70.34
3,637,240
+0.12(+0.17%)
Mar 05, 2018
70.18
70.82
69.08
70.22
6,071,995
-0.49(-0.69%)
Mar 02, 2018
69.07
71.03
68.69
70.71
4,544,215
+1.06(+1.52%)
Mar 01, 2018
69.43
70.88
68.86
69.65
3,958,280
+0.31(+0.44%)
Feb 28, 2018
71.32
71.68
69.33
69.34
3,581,606
-1.80(-2.53%)
Feb 27, 2018
71.60
73.05
71.12
71.15
3,772,025
-0.41(-0.58%)
Feb 26, 2018
71.41
71.95
71.06
71.56
3,342,321
+0.65(+0.92%)
Feb 23, 2018
71.08
71.25
70.30
70.91
2,698,122
+0.31(+0.45%)
Feb 22, 2018
70.59
3,973,490
+0.94(+1.34%)
Feb 21, 2018
70.17
71.13
69.64
69.66
2,631,410
-0.58(-0.82%)
Feb 20, 2018
71.41
72.01
69.83
70.23
4,020,808
-1.30(-1.81%)
Feb 16, 2018
71.53
71.53
71.53
0
+0.21(+0.29%)
Feb 15, 2018
71.75
72.26
70.24
71.32
5,290,796
+0.28(+0.40%)
Feb 14, 2018
68.15
71.35
68.09
71.04
6,359,519
+2.42(+3.52%)
Feb 13, 2018
67.74
68.87
67.61
68.62
4,743,882
+0.49(+0.72%)
Feb 12, 2018
67.68
68.78
67.59
68.13
5,242,510
+1.09(+1.62%)
Feb 09, 2018
66.60
67.92
64.79
67.04
7,189,095
+1.10(+1.67%)
Feb 08, 2018
68.12
68.68
65.93
65.94
5,231,523
-2.33(-3.42%)
Feb 07, 2018
68.72
69.51
68.28
68.28
5,707,372
-0.47(-0.69%)
Feb 06, 2018
66.71
69.25
65.93
68.75
8,335,543
+1.30(+1.93%)
Feb 05, 2018
69.80
71.18
63.00
67.45
9,285,629
-3.37(-4.76%)
Feb 02, 2018
71.58
72.84
70.48
70.82
6,127,566
-1.14(-1.58%)
Feb 01, 2018
73.28
73.62
70.45
71.96
6,621,737
-0.97(-1.33%)
Jan 31, 2018
71.85
73.28
71.79
72.93
7,018,479
+1.24(+1.73%)
Jan 30, 2018
72.82
72.97
70.68
71.69
5,708,650
-1.56(-2.13%)
Jan 29, 2018
74.96
74.96
73.10
73.25
3,667,157
-1.75(-2.33%)
Jan 26, 2018
74.14
75.05
74.01
75.00
2,792,517
+1.15(+1.55%)
Jan 25, 2018
74.62
74.62
73.63
73.85
3,586,057
-0.36(-0.49%)
Jan 24, 2018
75.94
75.96
73.70
74.22
4,309,611
-0.78(-1.04%)
Jan 23, 2018
75.47
75.47
74.52
75.00
2,776,691
-0.20(-0.26%)
Jan 22, 2018
74.19
75.31
74.04
75.20
3,206,933
+1.28(+1.74%)
Jan 19, 2018
73.54
73.94
73.15
73.91
3,117,034
+0.61(+0.83%)
Jan 18, 2018
73.80
73.89
72.94
73.31
3,275,736
-0.84(-1.13%)
Jan 17, 2018
73.31
74.56
73.18
74.14
3,869,482
+1.07(+1.47%)
Jan 16, 2018
73.60
74.13
72.70
73.07
3,998,646
-0.46(-0.62%)
Jan 12, 2018
73.53
73.53
73.53
0
+1.67(+2.33%)
Jan 11, 2018
71.88
71.90
71.14
71.85
3,526,035
+0.30(+0.42%)
Jan 10, 2018
71.29
71.92
71.10
71.55
3,147,238
+0.04(+0.05%)
Jan 09, 2018
72.01
72.17
71.44
71.51
5,100,449
-0.09(-0.13%)
Jan 08, 2018
71.54
71.72
70.98
71.60
3,280,875
+0.14(+0.20%)
Jan 05, 2018
71.13
71.66
71.00
71.46
3,913,109
+0.33(+0.47%)
Jan 04, 2018
70.99
71.14
70.40
71.12
3,917,291
+0.23(+0.32%)
Jan 03, 2018
70.36
71.03
70.30
70.90
4,022,387
+0.37(+0.53%)
Jan 02, 2018
70.06
70.78
69.70
70.52
4,714,506
+0.68(+0.97%)
Dec 29, 2017
69.85
69.85
69.85
0
-0.30(-0.42%)
Dec 28, 2017
70.21
70.36
69.73
70.14
2,415,565
+0.12(+0.17%)
Dec 27, 2017
69.78
70.25
69.59
70.02
3,142,565
+0.21(+0.30%)
Dec 26, 2017
69.35
69.95
69.34
69.81
1,898,538
+0.55(+0.80%)
Dec 22, 2017
69.18
69.54
69.00
69.26
2,417,458
+0.31(+0.45%)
Dec 21, 2017
68.34
69.25
68.28
68.94
3,953,003
+0.43(+0.62%)
Dec 20, 2017
67.40
68.76
67.09
68.52
4,614,227
+1.59(+2.37%)
Dec 19, 2017
67.59
67.79
66.88
66.93
3,886,349
-0.65(-0.97%)
Dec 18, 2017
67.31
67.77
67.05
67.58
4,517,348
+0.56(+0.84%)
Dec 15, 2017
66.61
67.18
66.50
67.02
8,657,406
+0.54(+0.81%)
Dec 14, 2017
66.53
67.20
66.44
66.48
4,784,130
+0.02(+0.03%)
Dec 13, 2017
65.94
66.95
65.81
66.46
4,094,872
+0.39(+0.59%)
Dec 12, 2017
66.07
66.64
65.96
66.07
3,309,743
-0.20(-0.30%)
Dec 11, 2017
66.25
66.96
66.02
66.27
3,755,221
-0.30(-0.46%)
Dec 08, 2017
66.57
66.67
65.33
66.57
4,649,299
+1.53(+2.35%)
Dec 07, 2017
64.44
65.11
64.33
65.05
2,801,382
+0.47(+0.73%)
Dec 06, 2017
64.96
65.33
64.27
64.57
3,915,872
-0.62(-0.94%)
Dec 05, 2017
63.77
65.68
63.77
65.19
5,523,091
+1.63(+2.57%)
Dec 04, 2017
64.26
64.92
63.46
63.56
5,328,400
-0.41(-0.64%)
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
.