Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.51 65.68 64.28 64.31 4,576,634 -1.21(-1.84%)
Feb 27, 2019 66.62 66.71 65.37 65.51 3,814,981 -1.04(-1.56%)
Feb 26, 2019 67.02 67.61 66.53 66.55 2,722,253 -0.45(-0.67%)
Feb 25, 2019 67.10 67.54 66.91 67.00 2,577,567 -0.27(-0.40%)
Feb 22, 2019 67.13 67.87 66.66 67.27 4,005,368 +0.66(+0.99%)
Feb 21, 2019 67.37 68.09 66.51 66.61 4,068,590 -0.75(-1.11%)
Feb 20, 2019 66.82 67.95 66.70 67.36 5,011,687 +0.50(+0.75%)
Feb 19, 2019 66.31 67.00 66.08 66.85 2,576,283 +0.31(+0.46%)
Feb 15, 2019 66.54 67.12 66.28 66.54 4,984,134 +0.62(+0.94%)
Feb 14, 2019 65.64 66.20 65.01 65.92 3,563,673 +0.12(+0.18%)
Feb 13, 2019 65.05 66.02 65.05 65.80 3,455,600 +0.89(+1.37%)
Feb 12, 2019 65.73 65.79 64.76 64.91 3,910,670 -0.09(-0.13%)
Feb 11, 2019 65.54 66.01 64.94 65.00 4,416,746 -0.62(-0.95%)
Feb 08, 2019 65.15 65.84 64.06 65.62 5,290,876 +0.18(+0.27%)
Feb 07, 2019 66.87 67.55 65.17 65.44 3,992,619 -1.57(-2.34%)
Feb 06, 2019 66.88 67.55 66.38 67.01 3,568,658 -0.03(-0.05%)
Feb 05, 2019 66.08 67.16 65.83 67.04 4,943,670 +0.91(+1.38%)
Feb 04, 2019 66.29 66.72 65.37 66.13 5,697,660 -0.37(-0.55%)
Feb 01, 2019 68.63 68.80 65.98 66.50 6,585,356 -2.00(-2.92%)
Jan 31, 2019 68.63 68.91 65.75 68.49 11,278,887 +3.54(+5.45%)
Jan 30, 2019 63.74 65.21 63.36 64.95 6,011,080 +1.67(+2.64%)
Jan 29, 2019 62.99 63.56 62.40 63.28 5,042,747 +0.09(+0.14%)
Jan 28, 2019 63.28 63.66 62.57 63.20 4,695,303 -0.90(-1.41%)
Jan 25, 2019 62.50 64.66 62.16 64.10 8,287,693 +2.53(+4.10%)
Jan 24, 2019 61.88 62.50 60.99 61.58 6,530,961 -0.65(-1.04%)
Jan 23, 2019 63.91 64.31 61.96 62.22 5,773,111 -1.74(-2.72%)
Jan 22, 2019 64.13 64.98 63.14 63.96 9,748,318 -0.45(-0.70%)
Jan 18, 2019 64.71 64.73 62.76 64.41 6,552,660 +1.64(+2.61%)
Jan 17, 2019 61.19 63.01 61.12 62.78 5,097,834 +1.16(+1.89%)
Jan 16, 2019 61.26 61.87 60.91 61.61 4,719,641 +0.18(+0.29%)
Jan 15, 2019 61.88 61.94 60.75 61.43 4,166,995 -0.14(-0.23%)
Jan 14, 2019 60.64 61.77 60.25 61.58 5,764,759 +0.37(+0.61%)
Jan 11, 2019 60.07 61.66 59.98 61.20 4,625,173 +0.82(+1.36%)
Jan 10, 2019 60.42 60.89 59.52 60.38 4,895,910 +0.10(+0.17%)
Jan 09, 2019 60.63 61.14 59.12 60.28 5,460,492 -0.05(-0.09%)
Jan 08, 2019 60.76 61.09 59.70 60.34 3,958,921 +0.21(+0.35%)
Jan 07, 2019 60.05 61.10 59.28 60.12 4,914,714 +0.06(+0.10%)
Jan 04, 2019 58.83 60.27 58.18 60.06 5,595,905 +2.19(+3.79%)
Jan 03, 2019 59.23 59.40 56.90 57.87 4,232,244 -1.06(-1.80%)
Jan 02, 2019 57.57 59.39 57.07 58.93 5,476,647 +0.46(+0.79%)
Dec 31, 2018 57.57 58.66 57.49 58.47 4,894,942 +1.16(+2.03%)
Dec 28, 2018 58.39 58.81 56.58 57.31 5,469,354 -0.90(-1.54%)
Dec 27, 2018 56.19 58.21 55.94 58.21 6,247,687 +1.03(+1.80%)
Dec 26, 2018 54.04 57.32 53.67 57.18 7,468,048 +3.41(+6.34%)
Dec 24, 2018 55.57 55.72 53.74 53.77 4,186,286 -2.11(-3.77%)
Dec 21, 2018 54.81 56.54 54.72 55.87 9,898,869 +0.80(+1.46%)
Dec 20, 2018 54.67 56.55 54.60 55.07 8,076,753 -0.29(-0.52%)
Dec 19, 2018 55.89 57.71 54.78 55.36 6,299,478 -0.06(-0.11%)
Dec 18, 2018 56.58 57.21 55.12 55.42 5,458,066 -1.19(-2.09%)
Dec 17, 2018 56.87 57.83 55.57 56.61 5,780,522 -0.56(-0.98%)
Dec 14, 2018 57.25 58.76 56.92 57.17 6,438,419 -0.12(-0.22%)
Dec 13, 2018 57.66 58.16 56.95 57.29 5,677,435 -0.14(-0.24%)
Dec 12, 2018 58.06 58.40 57.19 57.43 5,242,777 +0.29(+0.51%)
Dec 11, 2018 57.52 58.74 56.59 57.15 5,925,848 -0.09(-0.15%)
Dec 10, 2018 58.51 58.71 55.75 57.23 9,497,659 -2.04(-3.43%)
Dec 07, 2018 62.32 62.75 58.92 59.27 5,987,351 -2.22(-3.61%)
Dec 06, 2018 60.84 61.60 59.92 61.49 6,026,274 -0.52(-0.84%)
Dec 04, 2018 63.76 64.51 61.81 62.01 7,972,279 -1.40(-2.20%)
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.