NYSE - Nasdaq Real Time Price • USD
CVR Energy, Inc. (CVI)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.24 | 33.47 | 32.64 | 33.38 | 33.38 | 396,270 |
Apr 24, 2024 | 33.51 | 33.63 | 32.99 | 33.57 | 33.57 | 579,700 |
Apr 23, 2024 | 32.97 | 34.08 | 32.70 | 33.69 | 33.69 | 770,200 |
Apr 22, 2024 | 32.71 | 33.61 | 32.45 | 33.10 | 33.10 | 595,000 |
Apr 19, 2024 | 32.50 | 33.01 | 32.40 | 32.82 | 32.82 | 682,400 |
Apr 18, 2024 | 33.51 | 33.52 | 32.52 | 32.55 | 32.55 | 615,400 |
Apr 17, 2024 | 33.99 | 34.18 | 33.34 | 33.41 | 33.41 | 562,200 |
Apr 16, 2024 | 34.42 | 34.51 | 33.54 | 33.93 | 33.93 | 639,700 |
Apr 15, 2024 | 35.23 | 35.32 | 34.28 | 34.51 | 34.51 | 589,300 |
Apr 12, 2024 | 35.66 | 36.06 | 34.81 | 35.14 | 35.14 | 744,000 |
Apr 11, 2024 | 35.24 | 35.68 | 34.75 | 35.42 | 35.42 | 729,100 |
Apr 10, 2024 | 35.18 | 35.54 | 34.48 | 35.03 | 35.03 | 887,700 |
Apr 9, 2024 | 36.47 | 36.57 | 35.05 | 35.25 | 35.25 | 905,000 |
Apr 8, 2024 | 37.39 | 37.66 | 36.31 | 36.32 | 36.32 | 766,400 |
Apr 5, 2024 | 37.82 | 38.02 | 37.19 | 37.57 | 37.57 | 551,000 |
Apr 4, 2024 | 37.60 | 37.92 | 37.03 | 37.28 | 37.28 | 490,000 |
Apr 3, 2024 | 36.68 | 38.07 | 36.35 | 37.62 | 37.62 | 880,000 |
Apr 2, 2024 | 36.95 | 37.60 | 35.90 | 36.36 | 36.36 | 1,219,000 |
Apr 1, 2024 | 36.00 | 36.96 | 35.22 | 36.72 | 36.72 | 1,027,400 |
Mar 28, 2024 | 34.83 | 35.96 | 34.70 | 35.66 | 35.66 | 1,160,200 |
Mar 27, 2024 | 35.15 | 35.55 | 34.76 | 34.87 | 34.87 | 1,052,400 |
Mar 26, 2024 | 36.32 | 36.47 | 35.13 | 35.15 | 35.15 | 850,700 |
Mar 25, 2024 | 36.77 | 37.02 | 35.84 | 36.16 | 36.16 | 540,300 |
Mar 22, 2024 | 36.56 | 36.67 | 35.96 | 36.42 | 36.42 | 551,300 |
Mar 21, 2024 | 36.90 | 37.34 | 36.55 | 36.69 | 36.69 | 840,000 |
Mar 20, 2024 | 35.82 | 36.99 | 35.53 | 36.78 | 36.78 | 790,700 |
Mar 19, 2024 | 35.50 | 36.46 | 35.50 | 36.24 | 36.24 | 942,700 |
Mar 18, 2024 | 36.03 | 36.07 | 35.37 | 35.58 | 35.58 | 776,800 |
Mar 15, 2024 | 34.64 | 36.15 | 34.64 | 35.90 | 35.90 | 2,243,900 |
Mar 14, 2024 | 34.90 | 35.26 | 33.79 | 34.42 | 34.42 | 1,078,900 |
Mar 13, 2024 | 33.26 | 34.89 | 33.26 | 34.70 | 34.70 | 1,177,900 |
Mar 12, 2024 | 32.88 | 33.36 | 32.51 | 32.54 | 32.54 | 671,000 |
Mar 11, 2024 | 33.05 | 33.41 | 32.57 | 32.89 | 32.89 | 610,300 |
Mar 8, 2024 | 33.59 | 33.87 | 32.72 | 33.09 | 33.09 | 772,000 |
Mar 7, 2024 | 32.41 | 33.90 | 32.41 | 33.65 | 33.65 | 695,800 |
Mar 6, 2024 | 32.43 | 32.64 | 31.72 | 32.20 | 32.20 | 847,700 |
Mar 5, 2024 | 32.07 | 32.66 | 31.82 | 32.15 | 32.15 | 789,900 |
Mar 4, 2024 | 32.86 | 33.42 | 32.11 | 32.12 | 32.12 | 875,400 |
Mar 1, 2024 | 0.50 Dividend | |||||
Mar 1, 2024 | 32.99 | 33.43 | 32.44 | 32.77 | 32.77 | 1,044,600 |
Feb 29, 2024 | 32.09 | 33.24 | 31.97 | 33.18 | 32.68 | 1,253,300 |
Feb 28, 2024 | 33.11 | 33.23 | 32.01 | 32.07 | 31.59 | 1,277,100 |
Feb 27, 2024 | 33.58 | 34.04 | 33.38 | 33.57 | 33.06 | 888,300 |
Feb 26, 2024 | 33.20 | 34.18 | 33.08 | 33.56 | 33.05 | 1,230,300 |
Feb 23, 2024 | 32.40 | 33.52 | 32.06 | 33.43 | 32.93 | 1,346,200 |
Feb 22, 2024 | 33.40 | 33.46 | 32.15 | 32.47 | 31.98 | 1,899,900 |
Feb 21, 2024 | 34.37 | 34.92 | 32.79 | 33.44 | 32.94 | 1,721,600 |
Feb 20, 2024 | 35.01 | 35.01 | 33.94 | 34.47 | 33.95 | 1,570,100 |
Feb 16, 2024 | 35.73 | 35.76 | 34.99 | 35.05 | 34.52 | 1,007,600 |
Feb 15, 2024 | 35.25 | 36.10 | 35.13 | 35.67 | 35.13 | 939,700 |
Feb 14, 2024 | 35.51 | 35.74 | 34.50 | 35.25 | 34.72 | 959,700 |
Feb 13, 2024 | 35.08 | 35.45 | 34.55 | 35.08 | 34.55 | 751,100 |
Feb 12, 2024 | 35.30 | 35.85 | 35.26 | 35.46 | 34.93 | 615,500 |
Feb 9, 2024 | 35.05 | 35.52 | 34.81 | 35.26 | 34.73 | 555,000 |
Feb 8, 2024 | 34.59 | 35.44 | 34.43 | 35.02 | 34.49 | 678,600 |
Feb 7, 2024 | 33.59 | 34.68 | 33.37 | 34.47 | 33.95 | 668,900 |
Feb 6, 2024 | 34.02 | 34.62 | 33.48 | 33.50 | 33.00 | 785,400 |
Feb 5, 2024 | 33.14 | 34.14 | 32.66 | 33.96 | 33.45 | 622,400 |
Feb 2, 2024 | 33.78 | 34.38 | 33.15 | 33.53 | 33.02 | 791,000 |
Feb 1, 2024 | 33.97 | 34.53 | 32.91 | 33.80 | 33.29 | 1,147,100 |
Jan 31, 2024 | 34.50 | 34.85 | 33.72 | 33.73 | 33.22 | 1,299,100 |
Jan 30, 2024 | 32.13 | 34.50 | 31.99 | 34.49 | 33.97 | 1,142,700 |
Jan 29, 2024 | 32.35 | 32.63 | 32.07 | 32.54 | 32.05 | 744,800 |
Jan 26, 2024 | 31.21 | 32.45 | 30.91 | 32.43 | 31.94 | 858,900 |
Jan 25, 2024 | 31.06 | 31.41 | 30.60 | 31.10 | 30.63 | 665,900 |
Jan 24, 2024 | 30.60 | 30.78 | 30.36 | 30.68 | 30.22 | 697,700 |
Jan 23, 2024 | 30.34 | 30.76 | 30.21 | 30.40 | 29.94 | 648,100 |
Jan 22, 2024 | 30.00 | 30.53 | 29.82 | 30.31 | 29.85 | 665,000 |
Jan 19, 2024 | 29.81 | 30.02 | 29.37 | 30.00 | 29.55 | 570,300 |
Jan 18, 2024 | 29.44 | 29.73 | 28.78 | 29.71 | 29.26 | 753,700 |
Jan 17, 2024 | 29.85 | 30.00 | 29.34 | 29.36 | 28.92 | 782,100 |
Jan 16, 2024 | 30.77 | 31.05 | 30.11 | 30.13 | 29.68 | 812,800 |
Jan 12, 2024 | 30.89 | 31.01 | 30.48 | 30.84 | 30.38 | 445,400 |
Jan 11, 2024 | 30.34 | 30.71 | 30.14 | 30.31 | 29.85 | 782,200 |
Jan 10, 2024 | 31.58 | 31.58 | 30.01 | 30.15 | 29.70 | 1,082,900 |
Jan 9, 2024 | 31.61 | 31.96 | 31.09 | 31.47 | 31.00 | 1,378,900 |
Jan 8, 2024 | 30.61 | 31.70 | 30.44 | 31.66 | 31.18 | 1,129,300 |
Jan 5, 2024 | 31.34 | 31.39 | 30.92 | 31.19 | 30.72 | 827,600 |
Jan 4, 2024 | 31.24 | 31.92 | 30.90 | 31.14 | 30.67 | 1,118,700 |
Jan 3, 2024 | 30.91 | 31.56 | 30.75 | 31.07 | 30.60 | 880,800 |
Jan 2, 2024 | 30.53 | 31.20 | 30.35 | 31.15 | 30.68 | 836,600 |
Dec 29, 2023 | 30.69 | 30.78 | 30.26 | 30.30 | 29.84 | 532,300 |
Dec 28, 2023 | 30.97 | 31.11 | 30.52 | 30.54 | 30.08 | 573,300 |
Dec 27, 2023 | 31.64 | 31.68 | 31.11 | 31.12 | 30.65 | 500,700 |
Dec 26, 2023 | 31.84 | 32.05 | 31.50 | 31.60 | 31.12 | 539,100 |
Dec 22, 2023 | 31.78 | 31.97 | 31.36 | 31.40 | 30.93 | 776,600 |
Dec 21, 2023 | 31.70 | 31.88 | 31.07 | 31.36 | 30.89 | 822,200 |
Dec 20, 2023 | 31.79 | 32.29 | 31.44 | 31.65 | 31.17 | 1,116,800 |
Dec 19, 2023 | 31.69 | 32.17 | 31.38 | 31.70 | 31.22 | 1,078,700 |
Dec 18, 2023 | 32.09 | 32.34 | 31.45 | 31.55 | 31.07 | 998,500 |
Dec 15, 2023 | 31.90 | 32.20 | 31.13 | 31.45 | 30.98 | 3,985,600 |
Dec 14, 2023 | 31.20 | 32.15 | 31.15 | 32.11 | 31.63 | 1,040,800 |
Dec 13, 2023 | 29.55 | 30.64 | 29.28 | 30.52 | 30.06 | 1,496,600 |
Dec 12, 2023 | 29.93 | 30.02 | 29.22 | 29.57 | 29.12 | 823,400 |
Dec 11, 2023 | 30.28 | 30.63 | 30.09 | 30.27 | 29.81 | 747,300 |
Dec 8, 2023 | 30.55 | 30.79 | 30.01 | 30.09 | 29.64 | 741,600 |
Dec 7, 2023 | 30.39 | 30.78 | 30.12 | 30.24 | 29.78 | 566,900 |
Dec 6, 2023 | 31.03 | 31.30 | 30.13 | 30.17 | 29.72 | 908,400 |
Dec 5, 2023 | 32.26 | 32.50 | 31.29 | 31.31 | 30.84 | 747,700 |
Dec 4, 2023 | 32.05 | 32.52 | 31.74 | 32.20 | 31.71 | 547,600 |
Dec 1, 2023 | 31.72 | 32.70 | 31.72 | 32.31 | 31.82 | 672,300 |
Nov 30, 2023 | 31.92 | 32.64 | 31.56 | 31.77 | 31.29 | 835,600 |
Nov 29, 2023 | 32.60 | 32.83 | 31.63 | 31.73 | 31.25 | 580,400 |
Nov 28, 2023 | 32.49 | 32.65 | 32.13 | 32.28 | 31.79 | 400,400 |
Nov 27, 2023 | 31.69 | 32.42 | 31.44 | 32.36 | 31.87 | 732,100 |
Nov 24, 2023 | 32.05 | 32.49 | 31.94 | 31.94 | 31.46 | 195,300 |
Nov 22, 2023 | 31.00 | 32.00 | 30.75 | 31.92 | 31.44 | 500,400 |
Nov 21, 2023 | 31.59 | 31.86 | 30.95 | 31.61 | 31.13 | 504,300 |
Nov 20, 2023 | 31.56 | 32.08 | 31.56 | 31.84 | 31.36 | 662,600 |
Nov 17, 2023 | 31.40 | 32.08 | 31.28 | 31.37 | 30.90 | 574,300 |
Nov 16, 2023 | 31.78 | 32.14 | 30.57 | 31.04 | 30.57 | 974,600 |
Nov 15, 2023 | 31.96 | 32.92 | 31.80 | 32.21 | 31.72 | 1,145,400 |
Nov 14, 2023 | 30.76 | 32.05 | 30.64 | 32.04 | 31.56 | 1,125,600 |
Nov 13, 2023 | 30.28 | 30.87 | 30.06 | 30.54 | 30.08 | 754,700 |
Nov 10, 2023 | 2.00 Dividend | |||||
Nov 10, 2023 | 29.64 | 30.31 | 29.41 | 30.26 | 29.80 | 995,800 |
Nov 9, 2023 | 31.60 | 31.90 | 30.96 | 31.20 | 28.76 | 1,304,100 |
Nov 8, 2023 | 31.70 | 32.12 | 31.35 | 31.37 | 28.92 | 1,018,000 |
Nov 7, 2023 | 32.03 | 32.40 | 31.13 | 31.70 | 29.22 | 1,197,100 |
Nov 6, 2023 | 33.07 | 33.13 | 32.30 | 32.58 | 30.03 | 1,216,800 |
Nov 3, 2023 | 33.58 | 33.63 | 31.87 | 32.64 | 30.09 | 1,046,300 |
Nov 2, 2023 | 33.93 | 34.32 | 33.27 | 33.53 | 30.91 | 1,134,500 |
Nov 1, 2023 | 32.85 | 33.72 | 32.49 | 33.53 | 30.91 | 1,239,300 |
Oct 31, 2023 | 31.26 | 32.78 | 30.82 | 32.75 | 30.19 | 2,112,400 |
Oct 30, 2023 | 31.34 | 31.88 | 31.06 | 31.43 | 28.97 | 990,800 |
Oct 27, 2023 | 31.42 | 31.50 | 30.65 | 31.00 | 28.58 | 812,000 |
Oct 26, 2023 | 30.98 | 31.77 | 30.36 | 31.44 | 28.98 | 685,100 |
Oct 25, 2023 | 31.37 | 31.62 | 31.05 | 31.15 | 28.71 | 525,500 |
Oct 24, 2023 | 32.50 | 32.53 | 31.33 | 31.45 | 28.99 | 898,600 |
Oct 23, 2023 | 32.34 | 32.72 | 31.78 | 32.31 | 29.78 | 783,300 |
Oct 20, 2023 | 32.81 | 33.11 | 32.46 | 32.65 | 30.10 | 744,200 |
Oct 19, 2023 | 33.13 | 33.58 | 32.41 | 32.94 | 30.36 | 842,100 |
Oct 18, 2023 | 32.33 | 33.30 | 32.17 | 33.27 | 30.67 | 484,900 |
Oct 17, 2023 | 31.80 | 32.44 | 31.80 | 32.29 | 29.76 | 528,800 |
Oct 16, 2023 | 31.80 | 32.49 | 31.77 | 31.86 | 29.37 | 704,400 |
Oct 13, 2023 | 32.00 | 32.00 | 31.01 | 31.38 | 28.93 | 732,800 |
Oct 12, 2023 | 32.41 | 32.41 | 31.10 | 31.48 | 29.02 | 623,500 |
Oct 11, 2023 | 31.49 | 32.19 | 31.27 | 32.09 | 29.58 | 557,100 |
Oct 10, 2023 | 31.19 | 32.08 | 31.06 | 31.88 | 29.39 | 903,200 |
Oct 9, 2023 | 31.32 | 31.49 | 30.60 | 31.05 | 28.62 | 959,900 |
Oct 6, 2023 | 31.01 | 31.27 | 30.21 | 30.68 | 28.28 | 1,084,700 |
Oct 5, 2023 | 30.23 | 30.99 | 30.05 | 30.76 | 28.35 | 1,243,700 |
Oct 4, 2023 | 31.74 | 31.80 | 30.37 | 30.52 | 28.13 | 977,900 |
Oct 3, 2023 | 32.92 | 33.02 | 31.53 | 32.34 | 29.81 | 1,121,600 |
Oct 2, 2023 | 34.03 | 34.03 | 32.96 | 33.40 | 30.79 | 734,900 |
Sep 29, 2023 | 35.39 | 35.39 | 33.70 | 34.03 | 31.37 | 959,000 |
Sep 28, 2023 | 34.68 | 35.73 | 34.68 | 35.39 | 32.62 | 911,700 |
Sep 27, 2023 | 34.55 | 35.02 | 33.99 | 34.63 | 31.92 | 868,000 |
Sep 26, 2023 | 33.37 | 33.97 | 33.37 | 33.78 | 31.14 | 710,400 |
Sep 25, 2023 | 33.55 | 34.01 | 33.50 | 33.73 | 31.09 | 1,133,400 |
Sep 22, 2023 | 34.73 | 34.82 | 33.76 | 33.78 | 31.14 | 755,400 |
Sep 21, 2023 | 34.33 | 34.87 | 33.75 | 34.07 | 31.41 | 987,600 |
Sep 20, 2023 | 33.38 | 34.32 | 33.37 | 33.74 | 31.10 | 808,500 |
Sep 19, 2023 | 34.91 | 34.94 | 33.23 | 33.61 | 30.98 | 1,111,200 |
Sep 18, 2023 | 34.90 | 35.39 | 34.50 | 34.64 | 31.93 | 733,600 |
Sep 15, 2023 | 34.99 | 35.21 | 34.13 | 34.55 | 31.85 | 3,091,700 |
Sep 14, 2023 | 35.61 | 35.67 | 34.98 | 35.22 | 32.47 | 1,433,900 |
Sep 13, 2023 | 35.78 | 35.78 | 34.49 | 34.75 | 32.03 | 1,429,000 |
Sep 12, 2023 | 35.65 | 36.30 | 34.70 | 35.49 | 32.71 | 2,334,900 |
Sep 11, 2023 | 37.17 | 37.97 | 36.94 | 37.04 | 34.14 | 861,700 |
Sep 8, 2023 | 36.06 | 37.35 | 36.01 | 36.96 | 34.07 | 1,116,500 |
Sep 7, 2023 | 34.74 | 35.89 | 34.74 | 35.84 | 33.04 | 612,700 |
Sep 6, 2023 | 34.68 | 35.28 | 34.29 | 34.88 | 32.15 | 511,000 |
Sep 5, 2023 | 35.09 | 35.69 | 34.58 | 34.70 | 31.99 | 850,200 |
Sep 1, 2023 | 33.55 | 35.34 | 33.51 | 34.78 | 32.06 | 1,282,000 |
Aug 31, 2023 | 32.99 | 32.99 | 32.38 | 32.70 | 30.14 | 1,656,300 |
Aug 30, 2023 | 32.63 | 32.91 | 32.33 | 32.81 | 30.24 | 728,500 |
Aug 29, 2023 | 32.17 | 32.44 | 31.46 | 32.44 | 29.90 | 949,700 |
Aug 28, 2023 | 32.65 | 33.16 | 32.08 | 32.24 | 29.72 | 994,300 |
Aug 25, 2023 | 32.27 | 33.03 | 32.02 | 32.93 | 30.35 | 1,047,500 |
Aug 24, 2023 | 32.11 | 32.73 | 31.95 | 32.20 | 29.68 | 1,286,600 |
Aug 23, 2023 | 34.00 | 34.21 | 31.84 | 32.43 | 29.89 | 1,827,100 |
Aug 22, 2023 | 34.74 | 35.01 | 34.27 | 34.68 | 31.97 | 743,300 |
Aug 21, 2023 | 35.33 | 35.74 | 34.14 | 34.52 | 31.82 | 887,100 |
Aug 18, 2023 | 34.34 | 35.34 | 34.27 | 35.20 | 32.45 | 780,200 |
Aug 17, 2023 | 35.40 | 35.65 | 34.64 | 34.77 | 32.05 | 717,600 |
Aug 16, 2023 | 35.07 | 35.80 | 34.78 | 34.89 | 32.16 | 613,300 |
Aug 15, 2023 | 35.65 | 35.75 | 34.35 | 34.88 | 32.15 | 981,200 |
Aug 14, 2023 | 36.39 | 36.39 | 35.66 | 35.99 | 33.18 | 636,600 |
Aug 11, 2023 | 1.50 Dividend | |||||
Aug 11, 2023 | 35.89 | 37.07 | 35.79 | 36.55 | 33.69 | 820,300 |
Aug 10, 2023 | 37.67 | 38.63 | 37.08 | 37.46 | 33.15 | 1,190,700 |
Aug 9, 2023 | 36.86 | 38.25 | 36.60 | 37.68 | 33.34 | 1,324,800 |
Aug 8, 2023 | 36.26 | 36.84 | 35.83 | 36.59 | 32.38 | 1,150,000 |
Aug 7, 2023 | 36.75 | 37.03 | 36.07 | 36.97 | 32.71 | 1,557,200 |
Aug 4, 2023 | 36.62 | 37.07 | 36.20 | 36.34 | 32.16 | 1,719,000 |
Aug 3, 2023 | 36.57 | 37.12 | 36.00 | 36.70 | 32.48 | 1,292,700 |
Aug 2, 2023 | 36.42 | 37.47 | 35.92 | 36.75 | 32.52 | 1,697,300 |
Aug 1, 2023 | 38.00 | 39.36 | 36.08 | 36.12 | 31.96 | 3,033,400 |
Jul 31, 2023 | 36.60 | 37.27 | 36.43 | 36.74 | 32.51 | 835,800 |
Jul 28, 2023 | 35.50 | 36.52 | 35.40 | 36.51 | 32.31 | 639,700 |
Jul 27, 2023 | 35.81 | 36.05 | 35.17 | 35.29 | 31.23 | 580,900 |
Jul 26, 2023 | 34.60 | 35.79 | 34.53 | 35.63 | 31.53 | 569,700 |
Jul 25, 2023 | 34.80 | 35.68 | 34.51 | 34.87 | 30.86 | 679,800 |
Jul 24, 2023 | 34.15 | 35.54 | 33.86 | 35.03 | 31.00 | 924,700 |
Jul 21, 2023 | 33.55 | 33.81 | 32.99 | 33.81 | 29.92 | 490,400 |
Jul 20, 2023 | 33.00 | 33.35 | 32.58 | 33.35 | 29.51 | 518,500 |
Jul 19, 2023 | 32.10 | 32.71 | 31.99 | 32.70 | 28.94 | 690,800 |
Jul 18, 2023 | 31.00 | 32.39 | 30.91 | 31.87 | 28.20 | 729,000 |
Jul 17, 2023 | 30.48 | 31.17 | 30.38 | 30.83 | 27.28 | 508,900 |
Jul 14, 2023 | 30.95 | 31.20 | 30.21 | 30.74 | 27.20 | 594,500 |
Jul 13, 2023 | 31.31 | 31.97 | 31.06 | 31.31 | 27.71 | 860,100 |
Jul 12, 2023 | 32.00 | 32.45 | 31.22 | 31.30 | 27.70 | 755,700 |
Jul 11, 2023 | 30.80 | 31.76 | 30.72 | 31.63 | 27.99 | 755,800 |
Jul 10, 2023 | 31.13 | 31.45 | 30.67 | 30.77 | 27.23 | 695,400 |
Jul 7, 2023 | 29.75 | 31.38 | 29.75 | 30.98 | 27.41 | 654,400 |
Jul 6, 2023 | 29.76 | 30.21 | 28.95 | 29.90 | 26.46 | 1,460,800 |
Jul 5, 2023 | 29.80 | 29.85 | 29.32 | 29.78 | 26.35 | 665,400 |
Jul 3, 2023 | 30.08 | 30.52 | 29.46 | 29.66 | 26.25 | 535,100 |
Jun 30, 2023 | 30.20 | 30.20 | 29.44 | 29.96 | 26.51 | 1,108,400 |
Jun 29, 2023 | 29.07 | 30.16 | 29.07 | 30.14 | 26.67 | 900,200 |
Jun 28, 2023 | 28.27 | 29.18 | 27.99 | 29.09 | 25.74 | 683,000 |
Jun 27, 2023 | 27.83 | 28.46 | 27.31 | 28.32 | 25.06 | 1,040,600 |
Jun 26, 2023 | 27.40 | 27.86 | 27.10 | 27.76 | 24.56 | 964,600 |
Jun 23, 2023 | 26.68 | 27.49 | 26.67 | 27.27 | 24.13 | 1,104,700 |
Jun 22, 2023 | 26.92 | 27.40 | 26.27 | 27.24 | 24.10 | 827,700 |
Jun 21, 2023 | 26.58 | 27.74 | 26.41 | 27.41 | 24.25 | 885,000 |
Jun 20, 2023 | 27.46 | 27.70 | 26.28 | 26.92 | 23.82 | 1,012,500 |
Jun 16, 2023 | 27.90 | 28.09 | 27.43 | 27.71 | 24.52 | 4,622,900 |
Jun 15, 2023 | 27.15 | 27.97 | 27.15 | 27.78 | 24.58 | 866,300 |
Jun 14, 2023 | 28.00 | 28.42 | 26.83 | 27.15 | 24.02 | 834,400 |
Jun 13, 2023 | 27.75 | 28.78 | 27.71 | 27.75 | 24.56 | 1,191,700 |
Jun 12, 2023 | 27.11 | 27.68 | 27.01 | 27.35 | 24.20 | 759,100 |
Jun 9, 2023 | 27.35 | 27.68 | 27.00 | 27.55 | 24.38 | 675,700 |
Jun 8, 2023 | 27.73 | 27.88 | 26.78 | 27.53 | 24.36 | 866,300 |
Jun 7, 2023 | 25.91 | 27.74 | 25.83 | 27.66 | 24.48 | 1,461,700 |
Jun 6, 2023 | 24.73 | 25.86 | 24.70 | 25.83 | 22.86 | 868,800 |
Jun 5, 2023 | 25.65 | 25.77 | 24.78 | 25.02 | 22.14 | 1,078,600 |
Jun 2, 2023 | 24.31 | 25.41 | 24.15 | 25.39 | 22.47 | 1,543,400 |
Jun 1, 2023 | 23.56 | 24.04 | 23.28 | 23.69 | 20.96 | 1,120,400 |
May 31, 2023 | 22.89 | 23.54 | 22.85 | 23.41 | 20.72 | 1,365,400 |
May 30, 2023 | 23.49 | 23.56 | 22.90 | 23.47 | 20.77 | 887,300 |
May 26, 2023 | 23.66 | 23.99 | 23.44 | 23.94 | 21.18 | 1,075,600 |
May 25, 2023 | 24.34 | 24.35 | 22.60 | 23.57 | 20.86 | 2,936,700 |
May 24, 2023 | 24.71 | 25.28 | 24.29 | 24.83 | 21.97 | 1,183,100 |
May 23, 2023 | 25.73 | 25.81 | 24.43 | 24.46 | 21.64 | 1,896,800 |
May 22, 2023 | 24.96 | 25.78 | 24.96 | 25.42 | 22.49 | 797,200 |
May 19, 2023 | 25.40 | 25.42 | 24.62 | 24.92 | 22.05 | 629,300 |
May 18, 2023 | 24.45 | 25.18 | 24.21 | 25.14 | 22.25 | 758,100 |
May 17, 2023 | 24.46 | 24.89 | 24.15 | 24.61 | 21.78 | 744,100 |
May 16, 2023 | 24.72 | 24.99 | 23.99 | 24.07 | 21.30 | 724,900 |
May 15, 2023 | 24.08 | 24.90 | 23.85 | 24.83 | 21.97 | 872,900 |
May 12, 2023 | 0.50 Dividend | |||||
May 12, 2023 | 24.37 | 24.61 | 23.02 | 23.83 | 21.09 | 1,443,500 |
May 11, 2023 | 25.00 | 25.41 | 24.39 | 24.80 | 21.50 | 1,682,000 |
May 10, 2023 | 25.40 | 26.03 | 24.89 | 25.63 | 22.22 | 1,467,800 |
May 9, 2023 | 24.39 | 25.82 | 24.29 | 25.30 | 21.94 | 1,000,800 |
May 8, 2023 | 24.74 | 25.86 | 24.63 | 24.72 | 21.43 | 1,234,700 |
May 5, 2023 | 23.83 | 24.23 | 23.49 | 23.94 | 20.76 | 1,223,800 |
May 4, 2023 | 24.66 | 24.89 | 23.22 | 23.25 | 20.16 | 1,738,700 |
May 3, 2023 | 25.85 | 26.25 | 24.03 | 24.85 | 21.55 | 2,925,600 |
May 2, 2023 | 26.89 | 27.01 | 24.62 | 26.20 | 22.72 | 2,868,200 |
May 1, 2023 | 26.20 | 27.09 | 26.02 | 26.72 | 23.17 | 1,215,600 |
Apr 28, 2023 | 26.12 | 26.70 | 26.00 | 26.34 | 22.84 | 810,200 |
Apr 27, 2023 | 26.36 | 26.62 | 25.67 | 26.18 | 22.70 | 756,200 |
Apr 26, 2023 | 26.32 | 26.82 | 26.05 | 26.24 | 22.75 | 770,500 |
Related Tickers
DK Delek US Holdings, Inc.
29.30
-0.68%
PBF PBF Energy Inc.
57.50
+0.56%
IEP Icahn Enterprises L.P.
17.27
+0.06%
DINO HF Sinclair Corporation
57.66
+0.40%
SUN Sunoco LP
56.32
-0.11%
UGP Ultrapar Participações S.A.
5.08
+0.79%
DKL Delek Logistics Partners, LP
39.32
-0.33%
VLO Valero Energy Corporation
167.13
+0.08%
PSX Phillips 66
157.24
-0.35%
MPC Marathon Petroleum Corporation
199.51
+0.19%