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
)
166.06
+7.56 (+4.77%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2023
134.70
136.12
132.64
134.53
5,649,106
-0.15(-0.11%)
Jan 30, 2023
137.37
137.86
134.26
134.68
3,111,812
-2.90(-2.11%)
Jan 27, 2023
144.15
144.45
137.51
137.58
3,787,331
-6.49(-4.50%)
Jan 26, 2023
139.50
144.11
135.56
144.07
4,899,295
+6.35(+4.61%)
Jan 25, 2023
138.36
139.24
136.45
137.72
3,072,874
-1.61(-1.16%)
Jan 24, 2023
153.87
153.87
149.43
139.33
3,275,717
+1.87(+1.36%)
Jan 23, 2023
137.93
141.14
137.29
137.46
4,066,452
+0.34(+0.25%)
Jan 20, 2023
133.62
137.25
132.35
137.12
3,861,547
+4.09(+3.08%)
Jan 19, 2023
129.39
133.41
128.69
133.03
3,356,687
+2.83(+2.18%)
Jan 18, 2023
133.54
135.07
129.22
130.19
3,708,260
-2.01(-1.52%)
Jan 17, 2023
132.21
134.35
130.70
132.20
2,894,225
+1.42(+1.09%)
Jan 13, 2023
130.00
131.73
129.11
130.78
2,710,475
+0.78(+0.60%)
Jan 12, 2023
128.96
131.88
128.57
130.00
3,403,145
+1.65(+1.29%)
Jan 11, 2023
128.08
129.80
127.03
128.35
4,342,815
+1.53(+1.20%)
Jan 10, 2023
124.94
126.89
123.04
126.82
3,661,110
+3.30(+2.67%)
Jan 09, 2023
124.56
126.32
122.02
123.53
4,620,034
+0.98(+0.80%)
Jan 06, 2023
122.75
126.43
120.47
122.55
5,015,947
+0.93(+0.77%)
Jan 05, 2023
114.92
121.98
114.32
121.62
5,177,436
+6.70(+5.83%)
Jan 04, 2023
113.38
115.85
113.21
114.92
3,418,031
-0.40(-0.35%)
Jan 03, 2023
120.81
121.61
114.94
115.32
3,820,184
-6.55(-5.38%)
Dec 30, 2022
121.08
122.53
120.74
121.88
2,127,120
+0.52(+0.43%)
Dec 29, 2022
120.23
121.82
119.82
121.36
2,556,711
+0.93(+0.77%)
Dec 28, 2022
121.38
121.72
118.57
120.42
4,013,558
-1.02(-0.84%)
Dec 27, 2022
120.37
121.82
119.29
121.44
3,626,102
+1.96(+1.64%)
Dec 23, 2022
116.12
119.71
115.01
119.48
3,404,176
+4.56(+3.97%)
Dec 22, 2022
117.88
118.10
112.83
114.92
3,160,014
-2.94(-2.49%)
Dec 21, 2022
118.94
119.44
115.88
117.86
3,163,973
+0.77(+0.66%)
Dec 20, 2022
115.27
117.97
115.19
117.09
3,285,285
+2.08(+1.81%)
Dec 19, 2022
115.48
116.91
114.27
115.01
3,393,814
+0.33(+0.29%)
Dec 16, 2022
113.18
114.88
111.68
114.68
7,230,016
-0.53(-0.46%)
Dec 15, 2022
114.23
115.29
112.74
115.21
3,365,879
+0.18(+0.16%)
Dec 14, 2022
116.70
117.69
113.53
115.03
3,754,797
-0.77(-0.66%)
Dec 13, 2022
118.10
118.34
114.69
115.79
3,984,113
-0.12(-0.11%)
Dec 12, 2022
110.83
116.04
109.98
115.92
6,043,439
+5.77(+5.24%)
Dec 09, 2022
112.37
113.14
110.11
110.14
5,178,570
-2.16(-1.92%)
Dec 08, 2022
117.20
117.92
111.91
112.31
5,182,435
-3.16(-2.74%)
Dec 07, 2022
113.80
116.89
113.36
115.47
5,193,399
+1.28(+1.12%)
Dec 06, 2022
115.28
118.39
112.99
114.19
4,677,919
-2.02(-1.74%)
Dec 05, 2022
122.86
123.45
115.88
116.21
5,288,081
-5.87(-4.81%)
Dec 02, 2022
126.40
128.47
121.50
122.08
5,712,487
-4.77(-3.76%)
Dec 01, 2022
129.54
130.48
126.52
126.84
4,748,174
-1.53(-1.19%)
Nov 30, 2022
131.38
131.58
127.01
128.37
8,611,640
-1.52(-1.17%)
Nov 29, 2022
130.65
131.95
129.47
129.89
4,242,249
+0.35(+0.27%)
Nov 28, 2022
129.99
132.74
129.31
129.54
3,531,779
-3.42(-2.57%)
Nov 25, 2022
134.02
135.44
132.85
132.96
1,039,067
-0.78(-0.58%)
Nov 23, 2022
134.13
135.98
132.48
133.74
2,996,056
-2.66(-1.95%)
Nov 22, 2022
133.06
136.57
132.15
136.40
3,261,166
+5.78(+4.43%)
Nov 21, 2022
130.25
131.72
126.89
130.62
4,087,324
-1.59(-1.21%)
Nov 18, 2022
129.22
132.86
128.09
132.21
3,526,870
-0.28(-0.21%)
Nov 17, 2022
127.85
132.57
127.82
132.49
3,016,331
+2.29(+1.76%)
Nov 16, 2022
132.13
133.47
129.41
130.20
4,839,108
-4.03(-3.01%)
Nov 15, 2022
131.93
134.64
130.60
134.24
4,993,839
+3.73(+2.86%)
Nov 14, 2022
128.11
133.74
128.08
130.51
4,814,371
+2.71(+2.12%)
Nov 11, 2022
128.26
129.91
126.60
127.80
4,652,152
+1.44(+1.14%)
Nov 10, 2022
124.71
126.50
122.30
126.36
3,055,422
+4.24(+3.48%)
Nov 09, 2022
125.52
127.41
121.41
122.11
4,323,947
-4.05(-3.21%)
Nov 08, 2022
125.76
126.99
123.58
126.17
3,916,736
+0.45(+0.36%)
Nov 07, 2022
123.14
126.82
122.90
125.72
3,945,035
+2.92(+2.38%)
Nov 04, 2022
126.27
127.14
121.92
122.80
3,358,421
-0.94(-0.76%)
Nov 03, 2022
119.25
124.93
118.44
123.75
3,373,593
+3.70(+3.08%)
Nov 02, 2022
123.35
120.04
4,249,250
-3.98(-3.21%)
Nov 01, 2022
121.16
124.81
119.93
124.02
4,165,366
+4.25(+3.54%)
Oct 31, 2022
119.16
122.32
117.89
119.78
4,470,457
-0.41(-0.34%)
Oct 28, 2022
122.68
123.80
119.31
120.19
3,674,090
-2.18(-1.78%)
Oct 27, 2022
123.29
125.86
121.97
122.37
3,656,399
+1.46(+1.21%)
Oct 26, 2022
121.82
122.78
119.48
120.91
3,467,254
-0.06(-0.05%)
Oct 25, 2022
121.68
122.69
118.62
120.97
4,607,783
-2.31(-1.87%)
Oct 24, 2022
122.28
123.96
120.99
123.28
4,816,853
+1.41(+1.16%)
Oct 21, 2022
119.40
122.40
118.40
121.87
3,565,940
+3.15(+2.65%)
Oct 20, 2022
119.28
121.12
117.11
118.72
4,378,130
+0.46(+0.39%)
Oct 19, 2022
112.91
118.68
112.77
118.26
4,918,535
+5.97(+5.32%)
Oct 18, 2022
111.36
113.83
110.25
112.29
5,166,498
+2.10(+1.90%)
Oct 17, 2022
111.14
113.23
110.04
110.19
3,891,271
+1.32(+1.21%)
Oct 14, 2022
114.44
116.20
108.39
108.87
3,918,468
-6.43(-5.58%)
Oct 13, 2022
108.20
116.58
107.75
115.30
4,710,926
+5.40(+4.91%)
Oct 12, 2022
103.99
111.06
102.54
109.90
4,457,062
+5.26(+5.02%)
Oct 11, 2022
104.45
106.98
103.11
104.65
3,012,741
-1.12(-1.06%)
Oct 10, 2022
109.51
110.09
105.61
105.76
3,660,128
-2.79(-2.57%)
Oct 07, 2022
114.27
114.65
107.64
108.55
4,777,508
-5.19(-4.56%)
Oct 06, 2022
111.65
113.93
111.36
113.74
2,995,664
+1.08(+0.96%)
Oct 05, 2022
111.50
113.98
109.28
112.66
4,408,797
+0.49(+0.43%)
Oct 04, 2022
109.19
112.26
108.49
112.17
4,532,580
+5.03(+4.69%)
Oct 03, 2022
104.94
107.49
102.90
107.14
4,161,638
+5.21(+5.11%)
Sep 30, 2022
101.40
104.12
100.72
101.94
3,897,699
-0.37(-0.36%)
Sep 29, 2022
103.02
103.29
100.78
102.31
3,304,495
-1.49(-1.43%)
Sep 28, 2022
96.52
104.22
96.36
103.80
4,269,117
+7.28(+7.54%)
Sep 27, 2022
95.51
98.10
94.73
96.52
3,413,102
+3.13(+3.35%)
Sep 26, 2022
94.86
96.96
93.24
93.39
4,917,337
-2.56(-2.66%)
Sep 23, 2022
98.59
99.12
94.98
95.95
6,089,077
-6.70(-6.52%)
Sep 22, 2022
102.56
104.47
101.63
102.64
3,170,693
+1.96(+1.95%)
Sep 21, 2022
104.52
105.14
100.62
100.68
4,508,095
-1.80(-1.76%)
Sep 20, 2022
99.20
103.30
98.54
102.48
4,398,091
+2.62(+2.63%)
Sep 19, 2022
96.57
100.00
96.45
99.86
3,659,169
+0.20(+0.20%)
Sep 16, 2022
99.27
99.89
96.46
99.66
10,838,350
-0.67(-0.67%)
Sep 15, 2022
102.49
102.58
98.68
100.32
6,657,608
-4.23(-4.04%)
Sep 14, 2022
106.75
109.86
103.26
104.55
5,286,549
-1.66(-1.56%)
Sep 13, 2022
107.09
109.57
105.73
106.21
3,078,475
-2.79(-2.56%)
Sep 12, 2022
109.91
110.94
108.18
109.00
2,637,033
+0.89(+0.82%)
Sep 09, 2022
109.28
109.33
107.27
108.11
2,720,582
+1.33(+1.24%)
Sep 08, 2022
107.86
108.27
106.24
106.78
2,844,399
-0.66(-0.61%)
Sep 07, 2022
105.86
107.99
104.34
107.44
3,199,871
-0.15(-0.14%)
Sep 06, 2022
109.71
109.72
106.53
107.59
2,764,402
-0.99(-0.91%)
Sep 02, 2022
108.19
109.67
107.02
108.59
3,954,413
+3.03(+2.87%)
Sep 01, 2022
110.00
110.49
104.66
105.55
4,717,382
-6.18(-5.53%)
Aug 31, 2022
109.90
113.44
109.09
111.73
4,915,361
-0.87(-0.77%)
Aug 30, 2022
115.37
116.18
111.65
112.60
4,227,038
-5.14(-4.37%)
Aug 29, 2022
116.06
119.62
115.47
117.74
3,522,715
+1.47(+1.26%)
Aug 26, 2022
117.89
119.19
115.74
116.28
3,225,664
-1.41(-1.20%)
Aug 25, 2022
117.30
119.28
116.64
117.69
4,207,537
+1.18(+1.02%)
Aug 24, 2022
116.88
118.56
115.49
116.50
3,587,551
+0.01(+0.01%)
Aug 23, 2022
115.19
117.91
115.15
116.50
3,332,188
+2.84(+2.50%)
Aug 22, 2022
113.10
114.21
110.20
113.65
2,907,657
+0.55(+0.49%)
Aug 19, 2022
112.82
113.96
112.08
113.10
2,796,074
-0.23(-0.20%)
Aug 18, 2022
113.69
116.52
113.06
113.33
4,749,395
+0.99(+0.88%)
Aug 17, 2022
107.40
113.56
107.34
112.33
4,288,625
+4.24(+3.92%)
Aug 16, 2022
107.98
109.40
106.52
108.10
3,514,708
+1.30(+1.21%)
Aug 15, 2022
105.86
106.97
103.52
106.80
4,005,182
-3.09(-2.81%)
Aug 12, 2022
108.04
110.02
107.14
109.89
2,529,587
+1.05(+0.96%)
Aug 11, 2022
107.92
109.55
105.89
108.84
3,932,781
+2.22(+2.08%)
Aug 10, 2022
105.88
107.69
102.31
106.62
4,596,206
+1.04(+0.98%)
Aug 09, 2022
102.46
105.73
102.16
105.58
3,706,108
+4.08(+4.02%)
Aug 08, 2022
100.23
102.37
99.77
101.50
3,102,213
+1.33(+1.33%)
Aug 05, 2022
98.29
102.54
97.98
100.16
3,857,929
+0.63(+0.63%)
Aug 04, 2022
102.08
102.85
99.28
99.53
5,713,144
-3.32(-3.23%)
Aug 03, 2022
108.29
108.81
101.73
102.85
5,341,465
-4.01(-3.75%)
Aug 02, 2022
105.33
108.71
104.98
106.86
4,528,155
+2.21(+2.11%)
Aug 01, 2022
103.11
104.97
100.94
104.65
4,187,907
-0.11(-0.11%)
Jul 29, 2022
103.86
105.91
102.56
104.76
6,414,843
+1.19(+1.15%)
Jul 28, 2022
108.76
109.33
101.76
103.57
7,316,908
-1.88(-1.78%)
Jul 27, 2022
102.83
106.36
101.65
105.45
4,482,781
+3.66(+3.60%)
Jul 26, 2022
105.07
105.47
101.04
101.79
3,016,550
-1.60(-1.55%)
Jul 25, 2022
100.12
103.54
99.09
103.39
3,953,479
+5.01(+5.10%)
Jul 22, 2022
99.12
100.75
97.90
98.38
4,076,711
-0.12(-0.12%)
Jul 21, 2022
98.89
99.94
94.85
98.50
5,216,774
-4.85(-4.69%)
Jul 20, 2022
101.80
103.86
101.00
103.35
2,874,258
+0.51(+0.50%)
Jul 19, 2022
99.64
103.61
99.46
102.84
3,101,807
+2.30(+2.29%)
Jul 18, 2022
101.15
103.52
100.07
100.54
3,325,507
+1.63(+1.64%)
Jul 15, 2022
97.47
98.98
95.92
98.91
2,952,056
+3.60(+3.78%)
Jul 14, 2022
94.03
95.41
91.67
95.31
5,411,525
-1.52(-1.57%)
Jul 13, 2022
97.64
100.09
96.14
96.83
3,297,709
-2.34(-2.36%)
Jul 12, 2022
98.77
100.19
96.41
99.17
3,333,154
-2.77(-2.72%)
Jul 11, 2022
100.14
102.99
99.14
101.94
3,111,216
+0.72(+0.71%)
Jul 08, 2022
102.45
102.91
99.34
101.22
3,886,074
+0.65(+0.65%)
Jul 07, 2022
98.83
101.64
98.76
100.57
4,600,376
+4.38(+4.55%)
Jul 06, 2022
97.29
98.77
92.94
96.19
5,808,240
-1.78(-1.81%)
Jul 05, 2022
99.53
100.75
94.87
97.97
5,621,573
-4.15(-4.07%)
Jul 01, 2022
101.94
103.83
98.99
102.12
4,608,675
+1.61(+1.60%)
Jun 30, 2022
100.63
103.93
99.43
100.51
6,434,153
-2.43(-2.36%)
Jun 29, 2022
111.15
112.33
102.51
102.94
5,954,280
-7.00(-6.37%)
Jun 28, 2022
107.65
112.71
106.94
109.94
9,104,405
+3.79(+3.57%)
Jun 27, 2022
101.50
107.24
99.79
106.15
9,392,938
+7.86(+8.00%)
Jun 24, 2022
100.54
102.58
97.56
98.29
15,934,690
-0.57(-0.57%)
Jun 23, 2022
108.70
109.11
96.94
98.86
10,972,278
-8.13(-7.60%)
Jun 22, 2022
104.73
109.17
103.80
106.99
8,770,206
-3.16(-2.87%)
Jun 21, 2022
110.82
112.17
108.26
110.15
9,339,207
+3.81(+3.58%)
Jun 17, 2022
110.42
111.83
104.36
106.34
16,421,998
-5.96(-5.31%)
Jun 16, 2022
117.33
117.84
110.72
112.30
11,419,176
-9.04(-7.45%)
Jun 15, 2022
126.62
127.11
118.34
121.34
8,977,530
-5.16(-4.08%)
Jun 14, 2022
127.86
131.04
124.55
126.49
5,479,726
+2.02(+1.63%)
Jun 13, 2022
127.72
128.30
122.43
124.47
6,803,426
-8.42(-6.33%)
Jun 10, 2022
134.29
135.54
130.88
132.89
5,044,906
-2.74(-2.02%)
Jun 09, 2022
135.33
138.09
134.06
135.63
4,580,812
-0.34(-0.25%)
Jun 08, 2022
136.59
138.84
135.06
135.97
6,160,855
-1.24(-0.90%)
Jun 07, 2022
130.32
137.48
130.22
137.21
5,959,960
+6.04(+4.61%)
Jun 06, 2022
128.07
132.61
128.07
131.16
4,705,779
+3.09(+2.41%)
Jun 03, 2022
126.56
128.92
126.00
128.07
5,139,915
+1.70(+1.35%)
Jun 02, 2022
124.49
128.04
124.13
126.37
4,732,648
+1.01(+0.81%)
Jun 01, 2022
123.26
126.41
121.84
125.36
4,199,620
+2.79(+2.28%)
May 31, 2022
126.66
128.38
121.77
122.57
6,679,770
-2.09(-1.68%)
May 27, 2022
121.54
125.86
121.24
124.66
4,778,217
+3.49(+2.88%)
May 26, 2022
122.21
122.91
119.34
121.17
5,179,346
+0.74(+0.61%)
May 25, 2022
117.50
122.60
117.30
120.43
6,000,818
+2.96(+2.52%)
May 24, 2022
115.45
118.21
114.43
117.47
3,888,037
+0.24(+0.20%)
May 23, 2022
117.74
118.22
115.07
117.23
5,568,300
+0.93(+0.80%)
May 20, 2022
118.25
119.06
113.59
116.31
5,387,015
-1.21(-1.03%)
May 19, 2022
114.91
119.60
112.73
117.52
5,710,535
-0.40(-0.34%)
May 18, 2022
121.47
122.35
116.02
117.92
5,747,170
-3.20(-2.64%)
May 17, 2022
122.95
124.54
119.92
121.11
5,479,904
+0.27(+0.22%)
May 16, 2022
118.67
122.22
118.19
120.85
4,861,142
+2.91(+2.47%)
May 13, 2022
115.93
118.52
115.46
117.93
4,018,735
+4.06(+3.56%)
May 12, 2022
114.12
114.93
110.66
113.88
4,018,441
-0.01(-0.01%)
May 11, 2022
115.83
116.80
113.36
113.89
5,290,409
+0.41(+0.36%)
May 10, 2022
112.95
116.40
110.81
113.48
7,513,111
+2.36(+2.13%)
May 09, 2022
118.01
118.67
110.64
111.11
8,719,265
-10.07(-8.31%)
May 06, 2022
120.34
121.27
116.63
121.18
4,690,532
+3.14(+2.66%)
May 05, 2022
119.91
121.14
115.16
118.04
6,182,906
-2.25(-1.87%)
May 04, 2022
115.33
120.71
114.25
120.29
8,888,279
+6.41(+5.63%)
May 03, 2022
108.95
114.20
108.91
113.88
6,207,191
+4.50(+4.12%)
May 02, 2022
104.59
109.45
104.14
109.38
7,150,629
+4.80(+4.59%)
Apr 29, 2022
107.52
108.23
104.16
104.58
6,365,830
-3.80(-3.51%)
Apr 28, 2022
103.20
108.88
102.15
108.38
6,850,227
+5.65(+5.50%)
Apr 27, 2022
99.30
103.25
97.20
102.73
5,905,434
+4.10(+4.16%)
Apr 26, 2022
95.42
100.65
94.84
98.63
7,175,658
+4.00(+4.22%)
Apr 25, 2022
93.35
95.29
90.72
94.63
7,088,461
-2.04(-2.11%)
Apr 22, 2022
98.07
100.05
96.57
96.67
4,278,041
-1.74(-1.77%)
Apr 21, 2022
102.24
103.51
98.21
98.41
4,230,247
-2.96(-2.92%)
Apr 20, 2022
101.26
102.53
100.80
101.38
3,506,848
+0.31(+0.31%)
Apr 19, 2022
102.70
104.61
100.73
101.07
5,523,873
-2.45(-2.37%)
Apr 18, 2022
99.44
103.64
98.74
103.52
5,125,942
+5.15(+5.24%)
Apr 14, 2022
97.56
98.92
97.01
98.37
4,044,500
+0.86(+0.89%)
Apr 13, 2022
95.60
97.93
94.59
97.50
4,156,929
+2.95(+3.13%)
Apr 12, 2022
96.25
97.94
94.27
94.55
4,462,190
-0.10(-0.11%)
Apr 11, 2022
96.32
96.76
93.93
94.65
3,950,699
-2.18(-2.25%)
Apr 08, 2022
97.58
98.24
96.59
96.83
3,508,660
-0.10(-0.11%)
Apr 07, 2022
97.10
97.95
94.24
96.93
3,943,970
+0.03(+0.03%)
Apr 06, 2022
96.34
98.27
94.22
96.90
4,261,056
+1.73(+1.81%)
Apr 05, 2022
94.80
96.86
94.40
95.18
4,070,425
+0.68(+0.71%)
Apr 04, 2022
95.50
96.39
93.90
94.50
2,844,280
-0.50(-0.52%)
Apr 01, 2022
95.61
96.67
94.20
95.00
3,519,722
-0.25(-0.27%)
Mar 31, 2022
93.27
96.71
92.92
95.25
5,608,533
+0.98(+1.03%)
Mar 30, 2022
91.78
95.09
91.78
94.28
4,469,021
+3.58(+3.95%)
Mar 29, 2022
88.79
90.97
87.85
90.69
3,089,317
+0.29(+0.32%)
Mar 28, 2022
90.15
91.10
89.41
90.40
3,291,291
-0.83(-0.90%)
Mar 25, 2022
89.63
91.60
89.59
91.23
3,425,744
+0.76(+0.84%)
Mar 24, 2022
89.76
91.48
89.03
90.47
3,622,907
+0.86(+0.96%)
Mar 23, 2022
89.27
90.92
88.99
89.61
4,230,226
+1.81(+2.06%)
Mar 22, 2022
87.90
88.59
85.95
87.79
3,762,529
-0.63(-0.71%)
Mar 21, 2022
86.29
89.08
86.07
88.42
5,042,740
+3.59(+4.24%)
Mar 18, 2022
83.78
85.29
82.70
84.83
8,094,397
+1.26(+1.50%)
Mar 17, 2022
80.77
83.58
80.68
83.57
4,451,286
+3.89(+4.89%)
Mar 16, 2022
79.69
81.42
79.00
79.68
3,624,318
+0.50(+0.63%)
Mar 15, 2022
82.78
82.93
77.98
79.18
6,594,368
-5.76(-6.78%)
Mar 14, 2022
85.29
86.49
83.37
84.94
5,060,128
-1.05(-1.22%)
Mar 11, 2022
83.26
87.82
83.03
85.99
7,224,215
+1.96(+2.33%)
Mar 10, 2022
82.82
84.38
84.03
4,833,697
+2.29(+2.80%)
Mar 09, 2022
82.08
85.11
81.10
81.74
8,300,252
-3.19(-3.76%)
Mar 08, 2022
81.21
86.88
80.80
84.93
11,523,783
+6.13(+7.77%)
Mar 07, 2022
81.86
82.26
78.40
78.81
5,979,640
-1.85(-2.29%)
Mar 04, 2022
78.23
81.05
77.81
80.66
6,270,201
+1.68(+2.13%)
Mar 03, 2022
78.04
79.71
77.49
78.98
3,578,779
+0.53(+0.68%)
Mar 02, 2022
77.31
78.94
76.23
78.44
5,240,440
+2.80(+3.71%)
Mar 01, 2022
79.36
80.49
74.72
75.64
6,176,198
-2.70(-3.45%)
Feb 28, 2022
78.62
79.52
76.83
78.34
6,637,512
-1.28(-1.60%)
Feb 25, 2022
79.25
80.38
78.71
79.61
3,491,608
+0.97(+1.23%)
Feb 24, 2022
81.77
81.77
77.21
78.65
6,163,023
-2.35(-2.91%)
Feb 23, 2022
81.10
81.56
80.08
81.00
3,773,187
+0.48(+0.59%)
Feb 22, 2022
83.26
83.47
79.54
80.52
3,878,341
-0.83(-1.01%)
Feb 18, 2022
81.35
0
-0.30(-0.37%)
Feb 17, 2022
82.23
82.91
81.35
81.65
3,223,740
-2.31(-2.75%)
Feb 16, 2022
84.21
85.13
82.30
83.96
5,244,777
+0.91(+1.10%)
Feb 15, 2022
82.31
83.71
81.62
83.05
3,866,391
-1.12(-1.33%)
Feb 14, 2022
85.83
85.83
83.28
84.16
4,635,744
-2.14(-2.48%)
Feb 11, 2022
84.66
87.96
83.97
86.30
6,858,335
+1.98(+2.35%)
Feb 10, 2022
83.15
85.14
82.86
84.32
5,507,513
+0.98(+1.18%)
Feb 09, 2022
83.03
84.00
82.67
83.34
2,626,624
+0.33(+0.40%)
Feb 08, 2022
84.08
84.19
81.78
83.01
3,335,048
-1.07(-1.27%)
Feb 07, 2022
81.10
84.75
80.36
84.08
5,519,276
+2.75(+3.38%)
Feb 04, 2022
80.62
82.18
79.97
81.33
3,962,887
+1.51(+1.89%)
Feb 03, 2022
81.28
79.28
79.82
3,327,950
-1.43(-1.75%)
Feb 02, 2022
80.02
81.40
79.09
81.25
5,113,783
+0.98(+1.22%)
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
.