Valero Energy (NY: VLO )

134.46 -4.23 (-3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 78.76 78.85 77.58 77.67 2,110,682 -1.31(-1.66%)
Nov 27, 2019 79.37 79.71 78.63 78.98 3,708,909 -0.45(-0.56%)
Nov 26, 2019 79.67 80.05 78.96 79.42 6,111,899 +0.24(+0.31%)
Nov 25, 2019 79.53 79.85 78.86 79.18 3,722,229 -0.13(-0.16%)
Nov 22, 2019 80.56 81.11 79.18 79.31 3,538,500 -0.73(-0.91%)
Nov 21, 2019 79.36 80.40 79.11 80.04 3,845,517 +0.99(+1.26%)
Nov 20, 2019 79.44 79.46 77.08 79.05 5,643,389 -0.35(-0.44%)
Nov 19, 2019 81.38 81.46 79.05 79.40 4,476,944 -2.07(-2.54%)
Nov 18, 2019 80.81 81.50 80.52 81.46 3,644,726 +0.36(+0.45%)
Nov 15, 2019 81.42 81.57 80.24 81.10 3,085,862 -0.17(-0.21%)
Nov 14, 2019 80.50 81.46 80.42 81.27 2,838,512 +0.46(+0.57%)
Nov 13, 2019 80.18 81.20 79.92 80.81 2,758,045 -0.19(-0.23%)
Nov 12, 2019 81.48 82.12 80.61 81.00 2,392,060 -0.16(-0.20%)
Nov 11, 2019 80.58 81.58 80.08 81.16 2,358,830 -0.15(-0.18%)
Nov 08, 2019 81.45 81.58 80.30 81.30 3,322,683 -0.44(-0.53%)
Nov 07, 2019 81.30 81.94 80.81 81.74 3,995,536 +0.85(+1.05%)
Nov 06, 2019 81.13 81.65 80.34 80.89 3,138,336 -0.60(-0.73%)
Nov 05, 2019 81.92 82.21 80.57 81.49 4,076,719 -0.12(-0.15%)
Nov 04, 2019 81.09 82.08 80.80 81.61 3,067,491 +1.11(+1.38%)
Nov 01, 2019 78.84 80.55 78.59 80.50 3,526,753 +2.32(+2.97%)
Oct 31, 2019 79.46 79.80 77.49 78.18 5,454,137 -1.48(-1.85%)
Oct 30, 2019 80.92 81.01 78.83 79.65 5,194,106 -1.62(-1.99%)
Oct 29, 2019 80.31 81.77 79.97 81.27 4,043,271 +0.60(+0.75%)
Oct 28, 2019 80.41 81.27 80.31 80.67 4,889,826 +0.64(+0.81%)
Oct 25, 2019 79.00 80.48 78.18 80.02 4,837,019 +1.90(+2.44%)
Oct 24, 2019 76.82 78.51 76.70 78.12 5,698,997 +2.47(+3.26%)
Oct 23, 2019 75.45 76.31 75.16 75.65 4,402,454 -0.26(-0.34%)
Oct 22, 2019 75.40 76.25 74.76 75.91 3,856,493 +0.77(+1.03%)
Oct 21, 2019 74.18 75.37 73.83 75.14 4,054,845 +1.73(+2.36%)
Oct 18, 2019 72.47 73.89 72.24 73.40 4,709,491 +0.77(+1.07%)
Oct 17, 2019 72.24 73.18 72.11 72.63 3,162,361 +0.81(+1.13%)
Oct 16, 2019 71.81 72.77 71.48 71.81 2,830,922 -0.29(-0.40%)
Oct 15, 2019 71.15 72.84 70.80 72.11 2,733,709 +0.74(+1.04%)
Oct 14, 2019 70.57 71.74 70.33 71.36 1,714,991 +0.43(+0.60%)
Oct 11, 2019 70.28 71.61 70.00 70.94 3,879,813 +1.77(+2.56%)
Oct 10, 2019 68.60 69.45 68.42 69.16 3,228,180 +0.59(+0.86%)
Oct 09, 2019 68.12 69.43 67.65 68.57 3,471,614 +1.41(+2.10%)
Oct 08, 2019 66.68 67.99 66.31 67.16 3,603,574 -0.08(-0.12%)
Oct 07, 2019 68.30 68.30 67.24 67.24 2,500,668 -0.89(-1.30%)
Oct 04, 2019 67.65 68.28 67.27 68.13 2,608,499 +0.79(+1.17%)
Oct 03, 2019 66.33 67.37 65.54 67.34 3,067,909 +0.60(+0.89%)
Oct 02, 2019 68.03 68.03 66.32 66.74 4,158,729 -1.95(-2.84%)
Oct 01, 2019 69.03 69.31 68.07 68.70 3,968,367 -0.02(-0.02%)
Sep 30, 2019 68.07 69.32 67.99 68.71 3,630,130 +0.64(+0.95%)
Sep 27, 2019 67.55 68.57 67.31 68.07 3,549,703 +1.06(+1.59%)
Sep 26, 2019 67.11 67.33 65.83 67.00 3,596,679 -0.44(-0.65%)
Sep 25, 2019 67.25 67.80 66.59 67.44 3,165,160 +0.45(+0.67%)
Sep 24, 2019 67.70 67.76 66.32 66.99 3,560,524 -0.84(-1.24%)
Sep 23, 2019 66.40 68.16 66.40 67.82 2,560,749 +1.04(+1.56%)
Sep 20, 2019 67.40 67.82 66.70 66.78 4,748,196 -0.56(-0.84%)
Sep 19, 2019 67.97 68.28 67.17 67.35 3,119,580 -0.04(-0.06%)
Sep 18, 2019 67.97 68.07 66.61 67.39 3,073,293 -0.57(-0.84%)
Sep 17, 2019 66.04 68.52 65.70 67.96 5,705,645 +1.55(+2.33%)
Sep 16, 2019 66.11 66.57 63.91 66.41 12,337,859 -2.53(-3.67%)
Sep 13, 2019 67.99 69.09 67.65 68.95 5,471,187 +1.48(+2.19%)
Sep 12, 2019 65.83 68.11 65.39 67.47 4,773,611 +0.83(+1.25%)
Sep 11, 2019 66.19 67.11 65.39 66.64 4,244,787 +0.80(+1.21%)
Sep 10, 2019 64.07 66.02 64.03 65.84 4,509,202 +1.85(+2.90%)
Sep 09, 2019 63.44 64.64 63.21 63.99 3,420,236 +1.01(+1.60%)
Sep 06, 2019 62.21 63.43 61.65 62.98 3,767,295 +1.08(+1.74%)
Sep 05, 2019 60.90 62.27 60.55 61.90 5,744,335 +1.62(+2.69%)
Sep 04, 2019 60.83 60.85 59.72 60.28 3,199,545 +0.17(+0.28%)
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.