(VO)
270.48
3.69 (1.38%)
At close: Feb 28, 2025, 3:59 PM
270.51
0.01%
After-hours: Feb 28, 2025, 04:00 PM EST
VO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 267.31 | 270.63 | 266.13 | 270.51 | 3.72 | 1.39% | 674,868 |
| Feb 27, 2025 | 270.12 | 270.96 | 266.72 | 266.79 | -2.67 | -0.99% | 626,566 |
| Feb 26, 2025 | 270.34 | 272.09 | 268.89 | 269.46 | -0.01 | -0.00% | 465,541 |
| Feb 25, 2025 | 269.94 | 270.85 | 267.22 | 269.47 | -0.53 | -0.20% | 672,000 |
| Feb 24, 2025 | 271.49 | 271.49 | 268.41 | 270.00 | -0.43 | -0.16% | 526,100 |
| Feb 21, 2025 | 276.18 | 276.18 | 269.79 | 270.43 | -5.33 | -1.93% | 903,453 |
| Feb 20, 2025 | 276.56 | 276.94 | 273.63 | 275.76 | -1.79 | -0.64% | 1,214,600 |
| Feb 19, 2025 | 277.03 | 278.08 | 276.56 | 277.55 | -0.02 | -0.01% | 509,200 |
| Feb 18, 2025 | 276.71 | 277.62 | 275.91 | 277.57 | 1.88 | 0.68% | 626,800 |
| Feb 14, 2025 | 276.99 | 277.20 | 275.67 | 275.69 | -0.79 | -0.29% | 552,700 |
| Feb 13, 2025 | 275.00 | 276.60 | 274.30 | 276.48 | 1.45 | 0.53% | 550,779 |
| Feb 12, 2025 | 273.42 | 275.46 | 273.00 | 275.03 | -1.39 | -0.50% | 529,419 |
| Feb 11, 2025 | 276.53 | 276.68 | 275.59 | 276.42 | -1.53 | -0.55% | 505,334 |
| Feb 10, 2025 | 278.02 | 278.02 | 276.46 | 277.95 | 1.64 | 0.59% | 525,303 |
| Feb 7, 2025 | 277.92 | 278.75 | 275.99 | 276.31 | -0.82 | -0.30% | 1,252,544 |
| Feb 6, 2025 | 277.94 | 278.02 | 275.10 | 277.13 | -0.14 | -0.05% | 593,300 |
| Feb 5, 2025 | 276.01 | 277.34 | 274.58 | 277.27 | 2.05 | 0.74% | 636,700 |
| Feb 4, 2025 | 274.53 | 275.94 | 274.26 | 275.22 | 0.60 | 0.22% | 476,941 |
| Feb 3, 2025 | 271.40 | 275.64 | 270.46 | 274.62 | -0.99 | -0.36% | 645,200 |
| Jan 31, 2025 | 277.77 | 278.73 | 275.28 | 275.61 | -2.10 | -0.76% | 596,539 |
| Jan 30, 2025 | 276.20 | 278.48 | 275.62 | 277.71 | 3.42 | 1.25% | 511,039 |
| Jan 29, 2025 | 274.74 | 275.80 | 273.42 | 274.29 | -0.60 | -0.22% | 493,668 |
| Jan 28, 2025 | 275.14 | 275.84 | 273.54 | 274.89 | 0.01 | 0.00% | 544,230 |
| Jan 27, 2025 | 274.00 | 275.43 | 273.26 | 274.88 | -2.45 | -0.88% | 706,687 |
| Jan 24, 2025 | 277.45 | 278.39 | 276.90 | 277.33 | -0.11 | -0.04% | 423,900 |
| Jan 23, 2025 | 276.45 | 277.61 | 275.50 | 277.44 | 0.76 | 0.27% | 687,901 |
| Jan 22, 2025 | 278.18 | 278.18 | 276.50 | 276.68 | -0.70 | -0.25% | 577,400 |
| Jan 21, 2025 | 275.80 | 277.58 | 275.63 | 277.38 | 3.56 | 1.30% | 669,431 |
| Jan 17, 2025 | 274.09 | 274.81 | 273.14 | 273.82 | 1.38 | 0.51% | 532,800 |
| Jan 16, 2025 | 269.94 | 272.74 | 269.18 | 272.44 | 2.99 | 1.11% | 577,800 |
| Jan 15, 2025 | 271.25 | 271.44 | 268.90 | 269.45 | 2.73 | 1.02% | 716,656 |
| Jan 14, 2025 | 265.68 | 267.41 | 264.84 | 266.72 | 2.62 | 0.99% | 563,031 |
| Jan 13, 2025 | 261.43 | 264.10 | 260.70 | 264.10 | 1.28 | 0.49% | 813,347 |
| Jan 10, 2025 | 264.68 | 265.07 | 262.20 | 262.82 | -3.57 | -1.34% | 977,326 |
| Jan 8, 2025 | 265.45 | 266.44 | 263.58 | 266.39 | 0.75 | 0.28% | 694,300 |
| Jan 7, 2025 | 268.28 | 268.71 | 264.69 | 265.64 | -1.63 | -0.61% | 620,900 |
| Jan 6, 2025 | 268.64 | 269.48 | 266.91 | 267.27 | 0.20 | 0.07% | 562,743 |
| Jan 3, 2025 | 265.20 | 267.35 | 264.00 | 267.07 | 3.33 | 1.26% | 551,237 |
| Jan 2, 2025 | 265.65 | 266.22 | 262.43 | 263.74 | -0.39 | -0.15% | 653,750 |
| Dec 31, 2024 | 265.22 | 265.58 | 263.05 | 264.13 | -0.03 | -0.01% | 848,004 |
| Dec 30, 2024 | 264.90 | 265.27 | 261.83 | 264.16 | -2.65 | -0.99% | 712,400 |
| Dec 27, 2024 | 267.88 | 268.86 | 265.38 | 266.81 | -2.30 | -0.85% | 634,748 |
| Dec 26, 2024 | 268.31 | 269.56 | 267.53 | 269.11 | 0.05 | 0.02% | 692,069 |
| Dec 24, 2024 | 266.96 | 269.12 | 266.48 | 269.06 | 2.29 | 0.86% | 428,800 |
| Dec 23, 2024 | 266.29 | 266.94 | 264.28 | 266.77 | -1.15 | -0.43% | 691,557 |
| Dec 20, 2024 | 263.05 | 269.45 | 262.80 | 267.92 | 4.21 | 1.60% | 1,060,971 |
| Dec 19, 2024 | 266.27 | 267.83 | 263.71 | 263.71 | -0.58 | -0.22% | 966,741 |
| Dec 18, 2024 | 273.75 | 273.96 | 264.26 | 264.29 | -9.25 | -3.38% | 709,144 |
| Dec 17, 2024 | 274.85 | 275.23 | 273.21 | 273.54 | -2.28 | -0.83% | 585,531 |
| Dec 16, 2024 | 276.71 | 277.60 | 275.68 | 275.82 | -0.60 | -0.22% | 486,798 |