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 (%)
Dec 31, 2021 68.69 70.13 68.53 69.64 2,672,817 +0.77(+1.12%)
Dec 30, 2021 69.28 69.90 68.60 68.87 2,371,543 -0.34(-0.50%)
Dec 29, 2021 68.91 69.43 68.12 69.21 2,996,125 +0.14(+0.20%)
Dec 28, 2021 68.23 69.69 68.17 69.07 3,003,647 +1.27(+1.87%)
Dec 27, 2021 66.13 67.82 65.36 67.80 2,392,101 +1.30(+1.95%)
Dec 23, 2021 67.38 68.02 66.50 66.50 3,930,518 +0.40(+0.60%)
Dec 22, 2021 66.17 66.85 65.57 66.11 2,002,835 -0.02(-0.03%)
Dec 21, 2021 64.33 66.20 64.33 66.12 4,944,758 +2.44(+3.83%)
Dec 20, 2021 61.66 63.86 60.39 63.69 4,745,497 +0.00(+0.00%)
Dec 17, 2021 63.55 64.52 62.19 63.69 5,695,470 -0.06(-0.09%)
Dec 16, 2021 64.02 65.41 63.52 63.74 3,268,802 +0.47(+0.75%)
Dec 15, 2021 63.18 63.67 61.68 63.27 3,381,723 +0.05(+0.07%)
Dec 14, 2021 62.76 65.17 62.73 63.22 2,905,701 -0.03(-0.04%)
Dec 13, 2021 64.92 65.16 62.99 63.25 3,084,599 -2.44(-3.71%)
Dec 10, 2021 65.98 66.20 64.47 65.69 2,366,655 +0.50(+0.77%)
Dec 09, 2021 64.59 65.74 64.59 65.19 3,500,534 -0.38(-0.58%)
Dec 08, 2021 66.57 67.00 65.35 65.57 2,884,492 -0.84(-1.27%)
Dec 07, 2021 66.50 68.31 66.13 66.41 3,649,842 +1.13(+1.73%)
Dec 06, 2021 65.60 66.25 64.53 65.28 2,777,268 +0.65(+1.00%)
Dec 03, 2021 66.99 67.23 64.11 64.63 4,459,108 -1.35(-2.05%)
Dec 02, 2021 62.29 66.42 61.84 65.98 5,653,247 +3.58(+5.73%)
Dec 01, 2021 63.96 65.79 62.16 62.41 6,333,981 +0.34(+0.55%)
Nov 30, 2021 61.84 62.63 60.91 62.06 10,707,844 -1.14(-1.80%)
Nov 29, 2021 64.56 65.40 63.05 63.20 4,185,072 +0.15(+0.24%)
Nov 26, 2021 63.31 63.96 61.43 63.06 6,120,354 -4.58(-6.77%)
Nov 24, 2021 66.83 68.19 66.70 67.64 3,922,787 +0.37(+0.55%)
Nov 23, 2021 66.23 67.86 66.08 67.26 3,685,346 +1.76(+2.69%)
Nov 22, 2021 63.82 66.87 63.81 65.50 3,917,113 +1.46(+2.29%)
Nov 19, 2021 66.93 66.93 63.62 64.04 5,907,988 -3.61(-5.33%)
Nov 18, 2021 67.98 68.54 67.56 67.64 4,297,768 -0.45(-0.67%)
Nov 17, 2021 71.30 71.40 67.95 68.10 4,518,920 -3.25(-4.56%)
Nov 16, 2021 71.35 72.33 70.69 71.35 4,934,639 +0.54(+0.76%)
Nov 15, 2021 70.41 71.33 69.65 70.81 4,742,701 +0.70(+1.01%)
Nov 12, 2021 70.11 71.12 69.45 70.11 3,109,847 -0.59(-0.83%)
Nov 11, 2021 70.36 71.45 69.94 70.69 2,960,495 +0.33(+0.47%)
Nov 10, 2021 71.00 70.36 3,846,745 -1.27(-1.78%)
Nov 09, 2021 71.03 71.81 70.49 71.64 3,843,845 +0.43(+0.60%)
Nov 08, 2021 72.24 72.41 70.74 71.21 2,952,127 -0.13(-0.18%)
Nov 05, 2021 71.18 71.48 69.74 71.33 3,815,053 +1.44(+2.06%)
Nov 04, 2021 70.40 70.86 68.73 69.90 3,795,139 +0.43(+0.62%)
Nov 03, 2021 68.56 70.60 68.11 69.47 4,844,587 +0.02(+0.03%)
Nov 02, 2021 71.05 71.45 69.25 69.45 4,274,218 -1.98(-2.77%)
Nov 01, 2021 71.40 72.25 70.90 71.43 3,686,874 +0.63(+0.89%)
Oct 29, 2021 71.92 71.98 70.18 70.79 5,225,634 -1.03(-1.44%)
Oct 28, 2021 71.78 72.98 71.10 71.83 3,676,794 -0.19(-0.27%)
Oct 27, 2021 73.93 74.38 71.64 72.02 3,473,311 -2.94(-3.92%)
Oct 26, 2021 75.71 74.96 2,582,014 -0.74(-0.98%)
Oct 25, 2021 75.07 76.10 74.62 75.70 2,982,247 +1.56(+2.10%)
Oct 22, 2021 75.07 75.48 72.72 74.15 4,285,879 -0.92(-1.23%)
Oct 21, 2021 74.29 76.12 73.51 75.07 4,979,313 +0.88(+1.18%)
Oct 20, 2021 72.80 74.45 72.63 74.19 4,256,911 +0.81(+1.11%)
Oct 19, 2021 72.21 73.51 71.80 73.38 3,888,705 +1.85(+2.59%)
Oct 18, 2021 72.43 73.02 71.01 71.53 3,850,796 -0.49(-0.67%)
Oct 15, 2021 73.24 73.54 71.96 72.01 2,805,442 -0.47(-0.64%)
Oct 14, 2021 72.81 73.22 72.24 72.48 2,766,964 +0.94(+1.32%)
Oct 13, 2021 71.56 72.03 70.42 71.54 3,356,521 -0.71(-0.99%)
Oct 12, 2021 71.22 72.94 71.11 72.25 2,804,287 +1.03(+1.44%)
Oct 11, 2021 73.24 73.41 71.20 71.22 4,397,303 -0.73(-1.02%)
Oct 08, 2021 70.07 72.16 70.03 71.96 3,797,759 +2.47(+3.56%)
Oct 07, 2021 69.33 70.56 69.28 69.49 4,264,972 +0.49(+0.70%)
Oct 06, 2021 66.62 69.42 66.22 69.00 4,946,039 +0.98(+1.44%)
Oct 05, 2021 69.71 70.38 66.76 68.02 5,227,128 -0.66(-0.96%)
Oct 04, 2021 67.96 69.34 67.45 68.68 4,450,290 +1.28(+1.90%)
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.