Valero Energy (NY: VLO )

126.92 -5.11 (-3.87%)
Streaming Delayed Price Updated: 2:14 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.01 54.79 51.12 51.57 6,031,923 -1.74(-3.26%)
Jan 28, 2021 54.42 55.33 52.23 53.31 4,771,797 -0.37(-0.68%)
Jan 27, 2021 52.55 55.35 51.97 53.67 5,190,332 +0.53(+1.00%)
Jan 26, 2021 54.83 55.39 53.14 53.14 3,439,329 -1.15(-2.12%)
Jan 25, 2021 53.68 54.54 52.88 54.30 3,384,129 -0.04(-0.07%)
Jan 22, 2021 52.65 54.51 52.28 54.33 3,282,620 +0.54(+1.00%)
Jan 21, 2021 54.61 55.28 53.47 53.79 3,373,471 -1.56(-2.82%)
Jan 20, 2021 55.30 56.65 54.39 55.36 3,525,750 +0.03(+0.05%)
Jan 19, 2021 53.92 55.70 53.67 55.33 4,311,980 +2.05(+3.84%)
Jan 15, 2021 54.44 54.51 52.28 53.28 4,060,053 -1.80(-3.27%)
Jan 14, 2021 53.10 55.76 53.06 55.08 4,878,186 +2.35(+4.45%)
Jan 13, 2021 54.24 54.30 52.49 52.73 4,848,321 -1.65(-3.04%)
Jan 12, 2021 54.12 54.65 53.48 54.39 3,973,792 +0.80(+1.48%)
Jan 11, 2021 51.46 54.09 50.90 53.59 3,157,189 +0.85(+1.61%)
Jan 08, 2021 55.01 55.01 52.36 52.74 4,282,178 -1.79(-3.28%)
Jan 07, 2021 53.98 54.84 53.27 54.53 3,324,480 +0.98(+1.83%)
Jan 06, 2021 53.61 54.33 52.31 53.55 6,121,330 +1.17(+2.23%)
Jan 05, 2021 51.32 53.86 51.25 52.38 4,315,075 +1.45(+2.85%)
Jan 04, 2021 52.12 52.71 50.06 50.93 3,311,665 -0.77(-1.48%)
Dec 31, 2020 51.70 51.70 51.70 2,986,629 -0.14(-0.26%)
Dec 30, 2020 50.82 51.96 50.63 51.84 2,986,629 +1.16(+2.29%)
Dec 29, 2020 50.64 51.07 49.84 50.68 2,703,607 +0.33(+0.65%)
Dec 28, 2020 51.39 52.02 50.16 50.35 2,680,139 -0.54(-1.06%)
Dec 24, 2020 50.76 50.95 49.86 50.89 1,479,258 -0.10(-0.20%)
Dec 23, 2020 49.58 51.15 49.44 50.99 3,590,934 +1.91(+3.89%)
Dec 22, 2020 49.02 50.03 48.94 49.08 5,027,727 -0.32(-0.65%)
Dec 21, 2020 47.93 50.31 47.43 49.40 5,845,309 -0.66(-1.31%)
Dec 18, 2020 51.19 51.47 49.66 50.05 11,662,602 -1.43(-2.79%)
Dec 17, 2020 52.43 52.50 51.00 51.49 5,162,408 -0.53(-1.02%)
Dec 16, 2020 52.12 52.89 51.45 52.02 5,486,967 -0.51(-0.97%)
Dec 15, 2020 52.25 53.31 51.33 52.53 3,856,091 +1.00(+1.93%)
Dec 14, 2020 54.76 54.88 51.40 51.54 4,383,904 -2.41(-4.47%)
Dec 11, 2020 55.36 55.36 53.26 53.95 4,123,627 -0.77(-1.40%)
Dec 10, 2020 53.21 56.18 53.20 54.72 4,236,219 +0.98(+1.82%)
Dec 09, 2020 54.83 56.04 52.75 53.74 4,796,077 -0.16(-0.31%)
Dec 08, 2020 53.46 54.92 53.33 53.90 4,965,620 -0.44(-0.81%)
Dec 07, 2020 55.44 55.63 53.98 54.34 5,097,767 -1.65(-2.95%)
Dec 04, 2020 54.08 56.36 53.98 55.99 5,697,534 +3.07(+5.80%)
Dec 03, 2020 53.20 54.07 52.16 52.92 4,389,026 -0.15(-0.28%)
Dec 02, 2020 49.07 53.15 48.94 53.07 5,768,358 +3.36(+6.77%)
Dec 01, 2020 50.17 51.01 49.60 49.71 4,548,656 +0.57(+1.15%)
Nov 30, 2020 50.90 51.54 49.09 49.14 5,988,543 -2.60(-5.03%)
Nov 27, 2020 51.11 52.28 51.00 51.75 1,920,223 +0.17(+0.34%)
Nov 25, 2020 52.48 52.81 51.51 51.57 4,784,200 -1.88(-3.52%)
Nov 24, 2020 53.13 54.76 51.90 53.45 9,532,773 +2.19(+4.28%)
Nov 23, 2020 47.34 51.33 47.16 51.26 8,063,145 +4.82(+10.37%)
Nov 20, 2020 46.76 47.40 46.03 46.44 3,283,714 -0.36(-0.76%)
Nov 19, 2020 45.56 47.02 45.15 46.80 5,212,806 -0.04(-0.08%)
Nov 18, 2020 49.87 49.99 46.83 46.84 6,084,096 -2.65(-5.36%)
Nov 17, 2020 48.36 49.62 47.50 49.49 6,532,885 -0.49(-0.99%)
Nov 16, 2020 50.28 50.28 47.10 49.98 10,050,066 +4.26(+9.33%)
Nov 13, 2020 42.97 46.14 42.92 45.72 6,370,793 +3.27(+7.70%)
Nov 12, 2020 43.75 44.88 42.16 42.45 6,409,417 -2.25(-5.04%)
Nov 11, 2020 45.08 45.64 44.06 44.70 7,038,766 -0.15(-0.34%)
Nov 10, 2020 45.79 45.84 43.10 44.85 9,815,207 -0.11(-0.24%)
Nov 09, 2020 40.76 45.71 40.31 44.96 21,389,822 +10.69(+31.20%)
Nov 06, 2020 35.42 35.82 34.09 34.27 4,877,057 -1.22(-3.44%)
Nov 05, 2020 35.08 36.16 34.92 35.49 5,228,566 +0.50(+1.44%)
Nov 04, 2020 35.46 36.01 34.01 34.99 5,170,847 -0.46(-1.29%)
Nov 03, 2020 36.43 36.53 34.98 35.45 4,447,611 -0.38(-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.