Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 71.94 72.00 70.20 70.82 5,223,882 -1.03(-1.44%)
Oct 28, 2021 71.81 73.01 71.12 71.85 3,675,561 -0.19(-0.27%)
Oct 27, 2021 73.95 74.41 71.66 72.05 3,472,147 -2.94(-3.92%)
Oct 26, 2021 75.74 74.99 2,581,149 -0.74(-0.98%)
Oct 25, 2021 75.10 76.12 74.65 75.73 2,981,248 +1.56(+2.10%)
Oct 22, 2021 75.10 75.51 72.75 74.17 4,284,442 -0.92(-1.23%)
Oct 21, 2021 74.32 76.15 73.54 75.10 4,977,644 +0.88(+1.18%)
Oct 20, 2021 72.82 74.47 72.65 74.22 4,255,484 +0.82(+1.11%)
Oct 19, 2021 72.24 73.54 71.83 73.40 3,887,402 +1.85(+2.59%)
Oct 18, 2021 72.46 73.04 71.03 71.55 3,849,506 -0.49(-0.67%)
Oct 15, 2021 73.26 73.57 71.98 72.04 2,804,502 -0.47(-0.64%)
Oct 14, 2021 72.83 73.25 72.27 72.50 2,766,037 +0.94(+1.32%)
Oct 13, 2021 71.59 72.05 70.44 71.56 3,355,395 -0.71(-0.99%)
Oct 12, 2021 71.24 72.97 71.14 72.27 2,803,347 +1.03(+1.44%)
Oct 11, 2021 73.26 73.44 71.22 71.25 4,395,829 -0.73(-1.02%)
Oct 08, 2021 70.09 72.18 70.05 71.98 3,796,486 +2.47(+3.56%)
Oct 07, 2021 69.35 70.58 69.31 69.51 4,263,542 +0.49(+0.70%)
Oct 06, 2021 66.64 69.44 66.24 69.02 4,944,381 +0.98(+1.44%)
Oct 05, 2021 69.73 70.41 66.78 68.04 5,225,376 -0.66(-0.96%)
Oct 04, 2021 67.98 69.36 67.48 68.70 4,448,798 +1.28(+1.90%)
Oct 01, 2021 64.92 67.77 64.83 67.42 5,567,679 +2.79(+4.32%)
Sep 30, 2021 64.41 65.43 63.56 64.63 4,463,590 +0.24(+0.37%)
Sep 29, 2021 65.09 65.10 63.79 64.39 3,078,469 -0.79(-1.21%)
Sep 28, 2021 65.89 66.79 65.01 65.18 5,084,433 +0.36(+0.55%)
Sep 27, 2021 63.29 65.73 63.07 64.82 5,513,818 +2.88(+4.66%)
Sep 24, 2021 60.86 62.26 60.78 61.94 2,509,232 +0.42(+0.68%)
Sep 23, 2021 59.94 61.67 59.69 61.51 3,683,869 +1.69(+2.83%)
Sep 22, 2021 58.80 61.04 58.80 59.82 5,163,837 +1.83(+3.16%)
Sep 21, 2021 58.46 58.74 57.03 57.99 3,297,030 +0.32(+0.56%)
Sep 20, 2021 58.20 58.78 56.65 57.67 4,150,800 -2.41(-4.01%)
Sep 17, 2021 59.79 60.90 59.56 60.08 5,220,100 +0.13(+0.21%)
Sep 16, 2021 60.92 61.05 59.85 59.95 2,520,211 -0.96(-1.58%)
Sep 15, 2021 60.01 61.08 59.64 60.91 4,402,383 +1.66(+2.80%)
Sep 14, 2021 61.35 61.51 59.04 59.25 3,226,628 -1.36(-2.24%)
Sep 13, 2021 58.89 61.10 58.70 60.61 4,839,958 +2.54(+4.37%)
Sep 10, 2021 58.82 58.95 57.52 58.07 3,510,369 -0.12(-0.20%)
Sep 09, 2021 57.83 59.65 57.51 58.19 3,087,873 -0.15(-0.25%)
Sep 08, 2021 60.43 60.74 58.31 58.34 3,708,842 -1.67(-2.78%)
Sep 07, 2021 59.35 60.83 59.30 60.00 3,299,752 +0.75(+1.27%)
Sep 03, 2021 59.65 60.36 58.68 59.25 2,284,283 -0.46(-0.77%)
Sep 02, 2021 59.25 60.43 58.53 59.71 3,825,497 +1.14(+1.95%)
Sep 01, 2021 60.53 61.04 57.91 58.56 5,663,669 -2.16(-3.56%)
Aug 31, 2021 60.28 61.41 59.74 60.73 6,675,254 +0.27(+0.44%)
Aug 30, 2021 62.17 62.17 60.42 60.46 2,897,123 -1.00(-1.62%)
Aug 27, 2021 60.44 62.28 60.44 61.46 3,494,618 +1.51(+2.52%)
Aug 26, 2021 60.23 60.97 59.82 59.95 2,976,609 -0.81(-1.33%)
Aug 25, 2021 59.69 61.22 59.45 60.75 3,346,275 +1.02(+1.70%)
Aug 24, 2021 58.44 60.00 58.24 59.74 4,180,635 +1.94(+3.36%)
Aug 23, 2021 56.62 57.86 56.61 57.80 5,269,800 +2.66(+4.83%)
Aug 20, 2021 54.88 55.34 53.89 55.13 5,318,931 -0.04(-0.07%)
Aug 19, 2021 55.86 56.23 54.33 55.17 5,751,880 -1.83(-3.21%)
Aug 18, 2021 57.89 59.22 56.94 57.00 3,366,039 -1.16(-2.00%)
Aug 17, 2021 58.43 59.18 57.61 58.16 3,556,114 -0.94(-1.60%)
Aug 16, 2021 59.62 59.98 58.50 59.11 3,268,544 -1.57(-2.58%)
Aug 13, 2021 61.36 61.78 60.56 60.67 2,122,962 -0.92(-1.49%)
Aug 12, 2021 61.38 61.64 60.49 61.59 2,080,226 +0.38(+0.61%)
Aug 11, 2021 60.89 61.23 59.75 61.21 5,316,507 -0.05(-0.09%)
Aug 10, 2021 60.76 61.53 60.29 61.27 4,063,274 +0.82(+1.36%)
Aug 09, 2021 59.81 60.75 59.57 60.44 2,987,870 -0.46(-0.75%)
Aug 06, 2021 60.98 61.41 60.12 60.90 3,113,996 +0.72(+1.20%)
Aug 05, 2021 59.36 61.02 59.33 60.18 3,615,957 +1.40(+2.38%)
Aug 04, 2021 60.94 61.28 58.74 58.78 6,684,058 -3.53(-5.66%)
Aug 03, 2021 59.94 62.34 59.66 62.30 4,834,914 +2.36(+3.93%)
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.