Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.53 65.70 64.30 64.33 4,575,100 -1.21(-1.84%)
Feb 27, 2019 66.65 66.73 65.39 65.53 3,813,702 -1.04(-1.56%)
Feb 26, 2019 67.04 67.63 66.55 66.57 2,721,341 -0.45(-0.67%)
Feb 25, 2019 67.12 67.56 66.93 67.02 2,576,703 -0.27(-0.40%)
Feb 22, 2019 67.15 67.89 66.69 67.29 4,004,025 +0.66(+0.99%)
Feb 21, 2019 67.39 68.11 66.54 66.63 4,067,226 -0.75(-1.11%)
Feb 20, 2019 66.84 67.97 66.72 67.38 5,010,007 +0.50(+0.75%)
Feb 19, 2019 66.33 67.02 66.10 66.87 2,575,420 +0.31(+0.46%)
Feb 15, 2019 66.56 67.14 66.30 66.57 4,982,463 +0.62(+0.94%)
Feb 14, 2019 65.66 66.22 65.03 65.94 3,562,478 +0.12(+0.18%)
Feb 13, 2019 65.08 66.04 65.07 65.83 3,454,442 +0.89(+1.37%)
Feb 12, 2019 65.75 65.81 64.78 64.93 3,909,359 -0.09(-0.13%)
Feb 11, 2019 65.56 66.03 64.96 65.02 4,415,266 -0.62(-0.95%)
Feb 08, 2019 65.17 65.86 64.08 65.65 5,289,103 +0.18(+0.27%)
Feb 07, 2019 66.89 67.57 65.19 65.47 3,991,281 -1.57(-2.34%)
Feb 06, 2019 66.90 67.57 66.40 67.03 3,567,462 -0.03(-0.05%)
Feb 05, 2019 66.11 67.18 65.85 67.06 4,942,012 +0.91(+1.38%)
Feb 04, 2019 66.32 66.75 65.39 66.15 5,695,750 -0.37(-0.55%)
Feb 01, 2019 68.66 68.82 66.00 66.52 6,583,148 -2.00(-2.92%)
Jan 31, 2019 68.65 68.94 65.77 68.52 11,275,106 +3.54(+5.45%)
Jan 30, 2019 63.76 65.23 63.38 64.97 6,009,065 +1.67(+2.64%)
Jan 29, 2019 63.02 63.59 62.42 63.30 5,041,056 +0.09(+0.14%)
Jan 28, 2019 63.30 63.68 62.59 63.22 4,693,729 -0.91(-1.41%)
Jan 25, 2019 62.52 64.68 62.18 64.12 8,284,915 +2.53(+4.10%)
Jan 24, 2019 61.90 62.52 61.01 61.60 6,528,771 -0.65(-1.04%)
Jan 23, 2019 63.93 64.33 61.98 62.24 5,771,175 -1.74(-2.72%)
Jan 22, 2019 64.15 65.01 63.16 63.98 9,745,050 -0.45(-0.70%)
Jan 18, 2019 64.73 64.76 62.78 64.44 6,550,463 +1.64(+2.61%)
Jan 17, 2019 61.21 63.03 61.14 62.80 5,096,125 +1.16(+1.89%)
Jan 16, 2019 61.28 61.89 60.93 61.63 4,718,059 +0.18(+0.29%)
Jan 15, 2019 61.90 61.96 60.77 61.46 4,165,598 -0.14(-0.23%)
Jan 14, 2019 60.66 61.79 60.27 61.60 5,762,826 +0.37(+0.61%)
Jan 11, 2019 60.09 61.68 60.00 61.22 4,623,623 +0.82(+1.36%)
Jan 10, 2019 60.44 60.91 59.54 60.40 4,894,269 +0.10(+0.17%)
Jan 09, 2019 60.65 61.16 59.14 60.30 5,458,661 -0.05(-0.09%)
Jan 08, 2019 60.78 61.11 59.72 60.36 3,957,594 +0.21(+0.35%)
Jan 07, 2019 60.07 61.12 59.30 60.14 4,913,067 +0.06(+0.10%)
Jan 04, 2019 58.85 60.29 58.20 60.08 5,594,029 +2.19(+3.79%)
Jan 03, 2019 59.25 59.42 56.91 57.89 4,230,826 -1.06(-1.80%)
Jan 02, 2019 57.59 59.41 57.09 58.95 5,474,811 +0.46(+0.79%)
Dec 31, 2018 57.59 58.68 57.51 58.49 4,893,301 +1.16(+2.03%)
Dec 28, 2018 58.41 58.83 56.60 57.33 5,467,521 -0.90(-1.54%)
Dec 27, 2018 56.20 58.23 55.96 58.23 6,245,593 +1.03(+1.80%)
Dec 26, 2018 54.06 57.34 53.68 57.20 7,465,544 +3.41(+6.34%)
Dec 24, 2018 55.59 55.74 53.76 53.79 4,184,883 -2.11(-3.77%)
Dec 21, 2018 54.82 56.56 54.74 55.89 9,895,550 +0.80(+1.46%)
Dec 20, 2018 54.68 56.57 54.62 55.09 8,074,046 -0.29(-0.52%)
Dec 19, 2018 55.91 57.73 54.80 55.38 6,297,366 -0.06(-0.11%)
Dec 18, 2018 56.60 57.23 55.14 55.44 5,456,236 -1.19(-2.09%)
Dec 17, 2018 56.89 57.85 55.59 56.63 5,778,584 -0.56(-0.98%)
Dec 14, 2018 57.27 58.78 56.94 57.19 6,436,260 -0.12(-0.22%)
Dec 13, 2018 57.68 58.18 56.97 57.31 5,675,532 -0.14(-0.24%)
Dec 12, 2018 58.08 58.42 57.21 57.45 5,241,019 +0.29(+0.51%)
Dec 11, 2018 57.54 58.76 56.61 57.16 5,923,862 -0.09(-0.15%)
Dec 10, 2018 58.53 58.73 55.77 57.25 9,494,475 -2.04(-3.43%)
Dec 07, 2018 62.34 62.77 58.94 59.29 5,985,344 -2.22(-3.61%)
Dec 06, 2018 60.86 61.62 59.94 61.51 6,024,254 -0.52(-0.84%)
Dec 04, 2018 63.78 64.53 61.83 62.03 7,969,607 -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.