Valero Energy (NY: VLO )

137.08 +0.42 (+0.31%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.24 51.93 48.45 48.88 6,364,207 -1.65(-3.26%)
Jan 28, 2021 51.58 52.44 49.50 50.52 5,034,663 -0.35(-0.68%)
Jan 27, 2021 49.81 52.46 49.26 50.87 5,476,254 +0.50(+1.00%)
Jan 26, 2021 51.96 52.50 50.37 50.37 3,628,792 -1.09(-2.12%)
Jan 25, 2021 50.88 51.69 50.12 51.46 3,570,552 -0.03(-0.07%)
Jan 22, 2021 49.90 51.66 49.55 51.49 3,463,451 +0.51(+1.00%)
Jan 21, 2021 51.76 52.40 50.68 50.98 3,559,306 -1.48(-2.82%)
Jan 20, 2021 52.41 53.70 51.55 52.47 3,719,975 +0.03(+0.05%)
Jan 19, 2021 51.11 52.79 50.87 52.44 4,549,516 +1.94(+3.84%)
Jan 15, 2021 51.60 51.66 49.55 50.50 4,283,712 -1.71(-3.27%)
Jan 14, 2021 50.33 52.85 50.29 52.21 5,146,913 +2.23(+4.45%)
Jan 13, 2021 51.41 51.47 49.75 49.98 5,115,403 -1.57(-3.04%)
Jan 12, 2021 51.30 51.80 50.69 51.55 4,192,698 +0.75(+1.48%)
Jan 11, 2021 48.78 51.27 48.24 50.79 3,331,110 +0.81(+1.61%)
Jan 08, 2021 52.14 52.14 49.62 49.99 4,518,072 -1.70(-3.28%)
Jan 07, 2021 51.17 51.98 50.49 51.69 3,507,617 +0.93(+1.83%)
Jan 06, 2021 50.81 51.49 49.58 50.76 6,458,538 +1.11(+2.23%)
Jan 05, 2021 48.64 51.04 48.58 49.65 4,552,781 +1.38(+2.85%)
Jan 04, 2021 49.40 49.96 47.45 48.27 3,494,097 -0.73(-1.48%)
Dec 31, 2020 49.00 49.00 49.00 3,151,155 -0.13(-0.26%)
Dec 30, 2020 48.17 49.24 47.99 49.13 3,151,155 +1.10(+2.29%)
Dec 29, 2020 48.00 48.40 47.23 48.03 2,852,542 +0.31(+0.65%)
Dec 28, 2020 48.71 49.30 47.54 47.72 2,827,780 -0.51(-1.06%)
Dec 24, 2020 48.11 48.29 47.26 48.23 1,560,746 -0.10(-0.20%)
Dec 23, 2020 46.99 48.48 46.86 48.32 3,788,750 +1.81(+3.89%)
Dec 22, 2020 46.46 47.42 46.38 46.51 5,304,692 -0.30(-0.65%)
Dec 21, 2020 45.43 47.68 44.96 46.82 6,167,312 -0.62(-1.31%)
Dec 18, 2020 48.52 48.78 47.07 47.44 12,305,065 -1.36(-2.79%)
Dec 17, 2020 49.69 49.76 48.33 48.80 5,446,792 -0.50(-1.02%)
Dec 16, 2020 49.40 50.13 48.77 49.30 5,789,230 -0.49(-0.97%)
Dec 15, 2020 49.52 50.52 48.65 49.79 4,068,513 +0.94(+1.93%)
Dec 14, 2020 51.90 52.01 48.71 48.84 4,625,402 -2.29(-4.47%)
Dec 11, 2020 52.47 52.47 50.48 51.13 4,350,787 -0.73(-1.40%)
Dec 10, 2020 50.43 53.24 50.42 51.86 4,469,581 +0.93(+1.82%)
Dec 09, 2020 51.97 53.11 50.00 50.93 5,060,281 -0.16(-0.31%)
Dec 08, 2020 50.67 52.05 50.54 51.09 5,239,163 -0.42(-0.81%)
Dec 07, 2020 52.54 52.72 51.17 51.50 5,378,590 -1.57(-2.95%)
Dec 04, 2020 51.25 53.42 51.16 53.07 6,011,396 +2.91(+5.80%)
Dec 03, 2020 50.42 51.24 49.43 50.16 4,630,806 -0.14(-0.28%)
Dec 02, 2020 46.51 50.38 46.38 50.30 6,086,122 +3.19(+6.77%)
Dec 01, 2020 47.55 48.34 47.01 47.11 4,799,230 +0.54(+1.15%)
Nov 30, 2020 48.25 48.84 46.52 46.57 6,318,436 -2.47(-5.03%)
Nov 27, 2020 48.45 49.55 48.33 49.04 2,026,003 +0.16(+0.34%)
Nov 25, 2020 49.74 50.06 48.82 48.88 5,047,749 -1.78(-3.52%)
Nov 24, 2020 50.35 51.90 49.19 50.66 10,057,909 +2.08(+4.28%)
Nov 23, 2020 44.87 48.65 44.70 48.58 8,507,324 +4.56(+10.37%)
Nov 20, 2020 44.31 44.92 43.63 44.02 3,464,605 -0.34(-0.76%)
Nov 19, 2020 43.18 44.57 42.79 44.36 5,499,966 -0.03(-0.08%)
Nov 18, 2020 47.27 47.38 44.38 44.39 6,419,254 -2.51(-5.36%)
Nov 17, 2020 45.84 47.03 45.02 46.90 6,892,765 -0.47(-0.99%)
Nov 16, 2020 47.65 47.65 44.64 47.37 10,603,696 +4.04(+9.33%)
Nov 13, 2020 40.73 43.73 40.67 43.33 6,721,742 +3.10(+7.70%)
Nov 12, 2020 41.47 42.54 39.96 40.23 6,762,494 -2.14(-5.04%)
Nov 11, 2020 42.73 43.25 41.76 42.37 7,426,512 -0.14(-0.34%)
Nov 10, 2020 43.40 43.45 40.85 42.51 10,355,900 -0.10(-0.24%)
Nov 09, 2020 38.63 43.32 38.21 42.62 22,568,128 +10.13(+31.20%)
Nov 06, 2020 33.57 33.95 32.31 32.48 5,145,721 -1.16(-3.44%)
Nov 05, 2020 33.25 34.27 33.10 33.64 5,516,593 +0.48(+1.44%)
Nov 04, 2020 33.61 34.13 32.23 33.16 5,455,694 -0.43(-1.29%)
Nov 03, 2020 34.53 34.62 33.15 33.60 4,692,618 -0.36(-1.05%)
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.