Valero Energy (NY: VLO )

56.62 USD +0.19 (+0.34%)
Official Closing Price Updated: 3:51 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 57.42 57.79 56.36 56.43 4,372,300 -2.06(-3.52%)
Nov 24, 2020 58.13 59.92 56.79 58.49 8,712,041 +2.40(+4.28%)
Nov 23, 2020 51.80 56.17 51.60 56.09 7,368,942 +5.27(+10.37%)
Nov 20, 2020 51.16 51.86 50.37 50.82 3,001,000 -0.39(-0.76%)
Nov 19, 2020 49.85 51.45 49.40 51.21 4,764,005 -0.04(-0.08%)
Nov 18, 2020 54.57 54.70 51.24 51.25 5,560,281 -2.90(-5.36%)
Nov 17, 2020 52.92 54.29 51.98 54.15 5,970,431 -1.52(-2.73%)
Nov 16, 2020 56.00 56.00 52.46 55.67 9,023,110 +4.75(+9.33%)
Nov 13, 2020 47.86 51.39 47.80 50.92 5,719,800 +3.64(+7.70%)
Nov 12, 2020 48.73 49.99 46.96 47.28 5,754,477 -2.51(-5.04%)
Nov 11, 2020 50.21 50.83 49.07 49.79 6,319,517 -0.17(-0.34%)
Nov 10, 2020 51.00 51.06 48.00 49.96 8,812,250 -0.12(-0.24%)
Nov 09, 2020 45.40 50.91 44.90 50.08 19,204,125 +11.91(+31.20%)
Nov 06, 2020 39.45 39.90 37.97 38.17 4,378,700 -1.36(-3.44%)
Nov 05, 2020 39.07 40.27 38.90 39.53 4,694,290 +0.56(+1.44%)
Nov 04, 2020 39.50 40.11 37.88 38.97 4,642,469 -0.51(-1.29%)
Nov 03, 2020 40.58 40.69 38.96 39.48 3,993,137 -0.42(-1.05%)
Nov 02, 2020 39.35 40.30 38.45 39.90 4,660,113 +1.29(+3.34%)
Oct 30, 2020 37.21 38.65 36.91 38.61 6,550,800 +1.08(+2.88%)
Oct 29, 2020 35.79 37.73 35.44 37.53 5,068,113 +1.34(+3.70%)
Oct 28, 2020 37.10 37.67 35.99 36.19 6,338,161 -2.07(-5.41%)
Oct 27, 2020 39.12 39.45 38.22 38.26 4,886,619 -1.28(-3.24%)
Oct 26, 2020 41.22 41.30 39.21 39.54 4,901,680 -2.43(-5.79%)
Oct 23, 2020 41.68 43.42 40.99 41.97 6,217,200 +0.69(+1.67%)
Oct 22, 2020 40.17 41.39 38.42 41.28 6,565,773 +0.74(+1.83%)
Oct 21, 2020 40.27 41.54 39.75 40.54 5,591,415 -0.16(-0.39%)
Oct 20, 2020 39.75 41.13 39.69 40.70 4,120,614 +1.41(+3.59%)
Oct 19, 2020 40.42 40.46 39.15 39.29 5,086,761 -0.93(-2.31%)
Oct 16, 2020 41.57 41.65 40.16 40.22 5,520,300 -1.34(-3.22%)
Oct 15, 2020 40.90 41.72 39.78 41.56 5,678,378 -0.15(-0.36%)
Oct 14, 2020 41.46 42.62 41.45 41.71 3,693,089 +0.28(+0.68%)
Oct 13, 2020 42.66 42.89 41.40 41.43 3,888,863 -1.66(-3.85%)
Oct 12, 2020 43.26 43.49 42.22 43.09 3,733,437 -0.55(-1.26%)
Oct 09, 2020 44.76 44.88 43.15 43.64 5,618,100 -0.72(-1.62%)
Oct 08, 2020 42.64 44.38 42.26 44.36 3,251,335 +2.01(+4.75%)
Oct 07, 2020 42.50 42.86 41.86 42.35 4,239,517 +0.02(+0.05%)
Oct 06, 2020 43.87 44.32 42.09 42.33 4,449,525 -0.74(-1.72%)
Oct 05, 2020 41.45 43.12 41.25 43.07 5,105,995 +2.34(+5.75%)
Oct 02, 2020 39.24 41.24 38.87 40.73 6,992,100 +0.45(+1.12%)
Oct 01, 2020 41.62 42.00 39.72 40.28 10,604,485 -3.04(-7.02%)
Sep 30, 2020 43.57 44.40 42.93 43.32 4,757,086 -0.09(-0.21%)
Sep 29, 2020 44.91 44.99 43.10 43.41 4,385,174 -1.41(-3.15%)
Sep 28, 2020 44.82 45.57 44.63 44.82 3,248,037 +0.90(+2.05%)
Sep 25, 2020 43.92 44.19 43.02 43.92 4,687,100 -0.66(-1.48%)
Sep 24, 2020 44.06 45.55 42.93 44.58 3,818,056 +0.07(+0.16%)
Sep 23, 2020 47.44 47.45 44.47 44.51 4,626,504 -2.91(-6.14%)
Sep 22, 2020 47.25 47.95 47.00 47.42 4,797,440 +0.06(+0.13%)
Sep 21, 2020 47.18 47.90 46.30 47.36 6,162,460 -1.35(-2.77%)
Sep 18, 2020 48.54 49.10 47.78 48.71 8,200,300 -0.29(-0.59%)
Sep 17, 2020 48.05 49.03 47.84 49.00 6,633,486 -0.10(-0.20%)
Sep 16, 2020 47.06 50.04 46.57 49.10 6,197,084 +2.54(+5.46%)
Sep 15, 2020 47.70 48.17 46.54 46.56 3,566,854 -0.95(-2.00%)
Sep 14, 2020 46.66 48.08 46.54 47.51 5,927,719 +1.12(+2.41%)
Sep 11, 2020 45.59 46.78 45.14 46.39 3,969,500 +0.76(+1.67%)
Sep 10, 2020 47.87 48.06 45.38 45.63 4,870,743 -2.12(-4.44%)
Sep 09, 2020 49.18 49.47 47.34 47.75 4,490,573 -0.98(-2.01%)
Sep 08, 2020 50.50 51.00 48.68 48.73 4,513,123 -2.49(-4.86%)
Sep 04, 2020 52.76 53.12 50.66 51.22 3,700,400 -1.11(-2.12%)
Sep 03, 2020 52.99 54.48 51.66 52.33 3,623,873 -0.58(-1.10%)
Sep 02, 2020 52.60 53.38 51.90 52.91 3,958,452 +0.44(+0.84%)
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.