Valero Energy (NY: VLO )

114.65 -2.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 74.78 75.16 72.69 72.70 3,416,070 -1.89(-2.53%)
Feb 27, 2018 75.07 76.59 74.56 74.59 3,597,688 -0.43(-0.58%)
Feb 26, 2018 74.87 75.43 74.51 75.03 3,187,844 +0.68(+0.92%)
Feb 23, 2018 74.52 74.70 73.70 74.35 2,573,418 +0.33(+0.45%)
Feb 22, 2018 74.02 3,789,841 +0.98(+1.34%)
Feb 21, 2018 73.57 74.58 73.02 73.03 2,509,791 -0.60(-0.82%)
Feb 20, 2018 74.87 75.50 73.21 73.64 3,834,972 -1.36(-1.81%)
Feb 16, 2018 75.00 75.00 75.00 0 +0.22(+0.29%)
Feb 15, 2018 75.23 75.76 73.64 74.78 5,046,263 +0.30(+0.40%)
Feb 14, 2018 71.45 74.81 71.39 74.48 6,065,591 +2.53(+3.52%)
Feb 13, 2018 71.02 72.21 70.89 71.95 4,524,627 +0.51(+0.72%)
Feb 12, 2018 70.96 72.12 70.86 71.43 5,000,209 +1.14(+1.62%)
Feb 09, 2018 69.82 71.21 67.93 70.29 6,856,826 +1.16(+1.67%)
Feb 08, 2018 71.42 72.01 69.12 69.14 4,989,730 -2.45(-3.42%)
Feb 07, 2018 72.05 72.87 71.58 71.58 5,443,586 -0.49(-0.69%)
Feb 06, 2018 69.94 72.60 69.12 72.08 7,950,288 +1.36(+1.93%)
Feb 05, 2018 73.18 74.63 66.05 70.72 8,856,462 -3.54(-4.76%)
Feb 02, 2018 75.05 76.37 73.89 74.25 5,844,359 -1.20(-1.58%)
Feb 01, 2018 76.83 77.19 73.86 75.45 6,315,691 -1.02(-1.33%)
Jan 31, 2018 75.34 76.83 75.26 76.47 6,694,096 +1.30(+1.73%)
Jan 30, 2018 76.35 76.51 74.10 75.17 5,444,805 -1.63(-2.13%)
Jan 29, 2018 78.59 78.59 76.64 76.80 3,497,666 -1.83(-2.33%)
Jan 26, 2018 77.73 78.68 77.60 78.64 2,663,451 +1.20(+1.55%)
Jan 25, 2018 78.24 78.24 77.19 77.43 3,420,315 -0.38(-0.49%)
Jan 24, 2018 79.62 79.64 77.27 77.81 4,110,428 -0.82(-1.04%)
Jan 23, 2018 79.13 79.13 78.13 78.64 2,648,357 -0.21(-0.26%)
Jan 22, 2018 77.78 78.96 77.63 78.84 3,058,714 +1.35(+1.74%)
Jan 19, 2018 77.11 77.52 76.69 77.50 2,972,970 +0.64(+0.83%)
Jan 18, 2018 77.38 77.47 76.48 76.86 3,124,337 -0.88(-1.13%)
Jan 17, 2018 76.86 78.17 76.72 77.73 3,690,641 +1.12(+1.47%)
Jan 16, 2018 77.17 77.73 76.22 76.61 3,813,835 -0.48(-0.62%)
Jan 12, 2018 77.09 77.09 77.09 0 +1.75(+2.33%)
Jan 11, 2018 75.37 75.38 74.59 75.34 3,363,067 +0.32(+0.42%)
Jan 10, 2018 74.75 75.40 74.55 75.02 3,001,778 +0.04(+0.05%)
Jan 09, 2018 75.50 75.66 74.90 74.98 4,864,715 -0.10(-0.13%)
Jan 08, 2018 75.00 75.19 74.42 75.07 3,129,238 +0.15(+0.20%)
Jan 05, 2018 74.58 75.14 74.44 74.92 3,732,251 +0.35(+0.47%)
Jan 04, 2018 74.43 74.59 73.81 74.57 3,736,240 +0.24(+0.32%)
Jan 03, 2018 73.77 74.48 73.70 74.33 3,836,478 +0.39(+0.53%)
Jan 02, 2018 73.46 74.21 73.07 73.94 4,496,609 +0.71(+0.97%)
Dec 29, 2017 73.23 73.23 73.23 0 -0.31(-0.42%)
Dec 28, 2017 73.62 73.77 73.11 73.54 2,303,921 +0.13(+0.17%)
Dec 27, 2017 73.16 73.66 72.96 73.42 2,997,321 +0.22(+0.30%)
Dec 26, 2017 72.71 73.34 72.70 73.19 1,810,791 +0.58(+0.80%)
Dec 22, 2017 72.53 72.91 72.35 72.61 2,305,727 +0.33(+0.45%)
Dec 21, 2017 71.66 72.60 71.58 72.28 3,770,302 +0.45(+0.62%)
Dec 20, 2017 70.67 72.09 70.34 71.84 4,400,965 +1.67(+2.37%)
Dec 19, 2017 70.87 71.08 70.13 70.17 3,706,728 -0.69(-0.97%)
Dec 18, 2017 70.57 71.05 70.30 70.86 4,308,563 +0.59(+0.84%)
Dec 15, 2017 69.84 70.44 69.72 70.27 8,257,274 +0.57(+0.81%)
Dec 14, 2017 69.76 70.46 69.66 69.70 4,563,015 +0.02(+0.03%)
Dec 13, 2017 69.14 70.20 69.00 69.68 3,905,613 +0.41(+0.59%)
Dec 12, 2017 69.27 69.87 69.16 69.27 3,156,772 -0.21(-0.30%)
Dec 11, 2017 69.46 70.21 69.22 69.48 3,581,661 -0.32(-0.46%)
Dec 08, 2017 69.80 69.90 68.49 69.80 4,434,415 +1.60(+2.35%)
Dec 07, 2017 67.56 68.27 67.45 68.20 2,671,906 +0.49(+0.73%)
Dec 06, 2017 68.11 68.50 67.38 67.70 3,734,887 -0.65(-0.94%)
Dec 05, 2017 66.86 68.86 66.86 68.35 5,267,822 +1.71(+2.57%)
Dec 04, 2017 67.38 68.07 66.53 66.64 5,082,130 -0.43(-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.