The closing price for VO in May 2022 was $51.11, on May 31, 2022. It was down 0.4% for the month. The latest price is $78.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $51.55 | $51.58 | $50.92 | $51.11 | 2,950,812 |
May 27 2022 | $50.71 | $51.80 | $50.71 | $51.79 | 3,549,644 |
May 26 2022 | $49.53 | $50.64 | $49.53 | $50.40 | 2,702,432 |
May 25 2022 | $48.41 | $49.49 | $48.41 | $49.27 | 2,871,684 |
May 24 2022 | $48.83 | $48.90 | $47.82 | $48.62 | 3,360,456 |
May 23 2022 | $49.15 | $49.41 | $48.52 | $49.25 | 3,231,648 |
May 20 2022 | $49.13 | $49.17 | $47.53 | $48.71 | 3,828,344 |
May 19 2022 | $47.99 | $49.18 | $47.94 | $48.62 | 3,330,628 |
May 18 2022 | $49.81 | $49.82 | $48.17 | $48.38 | 3,784,444 |
May 17 2022 | $50.09 | $50.31 | $49.50 | $50.29 | 3,521,472 |
May 16 2022 | $49.50 | $49.74 | $49.14 | $49.30 | 3,447,448 |
May 13 2022 | $48.77 | $49.91 | $48.77 | $49.71 | 3,628,124 |
May 12 2022 | $47.63 | $48.66 | $47.36 | $48.22 | 6,846,976 |
May 11 2022 | $48.57 | $49.49 | $47.83 | $47.90 | 6,279,012 |
May 10 2022 | $49.41 | $49.66 | $47.85 | $48.65 | 6,922,208 |
May 09 2022 | $49.94 | $50.12 | $48.47 | $48.68 | 5,370,012 |
May 06 2022 | $51.10 | $51.17 | $49.92 | $50.71 | 5,050,052 |
May 05 2022 | $52.76 | $52.83 | $50.88 | $51.38 | 4,923,096 |
May 04 2022 | $51.89 | $53.33 | $51.28 | $53.27 | 4,440,284 |
May 03 2022 | $51.59 | $52.17 | $51.53 | $51.85 | 3,355,680 |
May 02 2022 | $51.30 | $51.82 | $50.40 | $51.54 | 6,864,736 |
Daily pricing data for VO dates back to 1/30/2004, and may be incomplete.