Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 71.84 72.20 69.83 69.85 3,555,799 -1.82(-2.53%)
Feb 27, 2018 72.12 73.58 71.63 71.66 3,744,846 -0.42(-0.58%)
Feb 26, 2018 71.93 72.47 71.58 72.08 3,318,238 +0.66(+0.92%)
Feb 23, 2018 71.59 71.76 70.81 71.42 2,678,681 +0.32(+0.45%)
Feb 22, 2018 71.11 3,944,860 +0.94(+1.34%)
Feb 21, 2018 70.68 71.65 70.15 70.16 2,612,450 -0.58(-0.82%)
Feb 20, 2018 71.93 72.53 70.33 70.74 3,991,837 -1.31(-1.81%)
Feb 16, 2018 72.05 72.05 72.05 0 +0.21(+0.29%)
Feb 15, 2018 72.27 72.78 70.74 71.84 5,252,673 +0.29(+0.40%)
Feb 14, 2018 68.64 71.87 68.58 71.56 6,313,696 +2.43(+3.52%)
Feb 13, 2018 68.23 69.37 68.10 69.12 4,709,700 +0.49(+0.72%)
Feb 12, 2018 68.17 69.28 68.08 68.63 5,204,736 +1.10(+1.62%)
Feb 09, 2018 67.08 68.41 65.26 67.53 7,137,294 +1.11(+1.67%)
Feb 08, 2018 68.61 69.18 66.41 66.42 5,193,827 -2.35(-3.42%)
Feb 07, 2018 69.22 70.01 68.77 68.77 5,666,248 -0.47(-0.69%)
Feb 06, 2018 67.19 69.75 66.41 69.25 8,275,482 +1.31(+1.93%)
Feb 05, 2018 70.30 71.69 63.46 67.94 9,218,722 -3.40(-4.76%)
Feb 02, 2018 72.10 73.37 70.99 71.33 6,083,414 -1.15(-1.58%)
Feb 01, 2018 73.81 74.15 70.96 72.48 6,574,024 -0.98(-1.33%)
Jan 31, 2018 72.38 73.82 72.31 73.46 6,967,907 +1.25(+1.73%)
Jan 30, 2018 73.35 73.50 71.19 72.22 5,667,516 -1.57(-2.13%)
Jan 29, 2018 75.50 75.50 73.63 73.78 3,640,733 -1.76(-2.33%)
Jan 26, 2018 74.68 75.59 74.55 75.55 2,772,396 +1.16(+1.55%)
Jan 25, 2018 75.16 75.16 74.16 74.39 3,560,217 -0.37(-0.49%)
Jan 24, 2018 76.49 76.51 74.24 74.76 4,278,559 -0.79(-1.04%)
Jan 23, 2018 76.02 76.02 75.06 75.55 2,756,684 -0.20(-0.26%)
Jan 22, 2018 74.73 75.86 74.58 75.74 3,183,826 +1.29(+1.74%)
Jan 19, 2018 74.08 74.47 73.68 74.45 3,094,574 +0.61(+0.83%)
Jan 18, 2018 74.34 74.43 73.47 73.84 3,252,133 -0.84(-1.13%)
Jan 17, 2018 73.84 75.10 73.71 74.68 3,841,601 +1.08(+1.47%)
Jan 16, 2018 74.14 74.67 73.23 73.60 3,969,834 -0.46(-0.62%)
Jan 12, 2018 74.06 74.06 74.06 0 +1.68(+2.33%)
Jan 11, 2018 72.41 72.42 71.66 72.38 3,500,629 +0.31(+0.42%)
Jan 10, 2018 71.81 72.44 71.62 72.07 3,124,561 +0.04(+0.05%)
Jan 09, 2018 72.54 72.69 71.95 72.03 5,063,698 -0.09(-0.13%)
Jan 08, 2018 72.05 72.24 71.50 72.12 3,257,235 +0.15(+0.20%)
Jan 05, 2018 71.65 72.18 71.52 71.98 3,884,913 +0.34(+0.47%)
Jan 04, 2018 71.50 71.66 70.91 71.64 3,889,065 +0.23(+0.32%)
Jan 03, 2018 70.87 71.55 70.81 71.41 3,993,404 +0.38(+0.53%)
Jan 02, 2018 70.57 71.30 70.20 71.04 4,680,536 +0.68(+0.97%)
Dec 29, 2017 70.36 70.36 70.36 0 -0.30(-0.42%)
Dec 28, 2017 70.72 70.87 70.23 70.65 2,398,159 +0.12(+0.17%)
Dec 27, 2017 70.29 70.76 70.09 70.53 3,119,922 +0.21(+0.30%)
Dec 26, 2017 69.85 70.46 69.84 70.32 1,884,859 +0.56(+0.80%)
Dec 22, 2017 69.68 70.04 69.51 69.76 2,400,039 +0.31(+0.45%)
Dec 21, 2017 68.84 69.75 68.77 69.44 3,924,520 +0.43(+0.62%)
Dec 20, 2017 67.89 69.26 67.58 69.02 4,580,980 +1.60(+2.37%)
Dec 19, 2017 68.08 68.28 67.37 67.42 3,858,346 -0.66(-0.97%)
Dec 18, 2017 67.80 68.26 67.54 68.07 4,484,798 +0.57(+0.84%)
Dec 15, 2017 67.09 67.67 66.98 67.51 8,595,026 +0.54(+0.81%)
Dec 14, 2017 67.02 67.69 66.93 66.96 4,749,658 +0.02(+0.03%)
Dec 13, 2017 66.42 67.44 66.29 66.94 4,065,366 +0.39(+0.59%)
Dec 12, 2017 66.55 67.13 66.44 66.55 3,285,895 -0.20(-0.30%)
Dec 11, 2017 66.73 67.45 66.50 66.75 3,728,163 -0.31(-0.46%)
Dec 08, 2017 67.06 67.16 65.80 67.06 4,615,798 +1.54(+2.35%)
Dec 07, 2017 64.91 65.59 64.80 65.52 2,781,197 +0.47(+0.73%)
Dec 06, 2017 65.43 65.81 64.73 65.04 3,887,657 -0.62(-0.94%)
Dec 05, 2017 64.23 66.15 64.23 65.66 5,483,294 +1.65(+2.57%)
Dec 04, 2017 64.73 65.39 63.92 64.02 5,290,006 -0.41(-0.64%)
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.