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 (%)
Mar 29, 2018 71.64 71.64 71.64 0 +1.92(+2.76%)
Mar 28, 2018 71.51 71.78 69.67 69.72 5,004,809 -1.54(-2.16%)
Mar 27, 2018 72.81 73.10 70.36 71.25 4,863,974 -1.53(-2.10%)
Mar 26, 2018 71.34 72.95 71.31 72.78 4,029,235 +2.34(+3.32%)
Mar 23, 2018 72.43 72.98 70.36 70.44 4,137,932 -1.41(-1.96%)
Mar 22, 2018 72.89 73.45 71.78 71.85 4,227,348 -1.86(-2.52%)
Mar 21, 2018 73.14 74.45 72.97 73.71 3,969,833 +0.76(+1.04%)
Mar 20, 2018 72.23 74.03 72.18 72.95 4,343,842 +1.18(+1.65%)
Mar 19, 2018 71.99 72.16 71.17 71.77 3,023,381 -0.66(-0.91%)
Mar 16, 2018 71.35 72.62 71.35 72.43 6,874,380 +1.13(+1.58%)
Mar 15, 2018 71.89 72.12 69.90 71.30 3,607,910 -0.25(-0.36%)
Mar 14, 2018 72.33 72.67 71.42 71.55 3,557,732 -0.64(-0.89%)
Mar 13, 2018 71.83 73.32 71.68 72.20 5,597,379 +0.62(+0.86%)
Mar 12, 2018 72.60 72.96 71.45 71.58 4,185,142 -1.26(-1.73%)
Mar 09, 2018 72.54 73.67 72.48 72.84 4,532,907 +0.78(+1.08%)
Mar 08, 2018 71.12 72.17 70.35 72.06 4,698,548 +0.98(+1.38%)
Mar 07, 2018 71.64 71.08 3,372,729 +0.25(+0.35%)
Mar 06, 2018 70.95 71.64 70.27 70.83 3,612,243 +0.12(+0.17%)
Mar 05, 2018 70.67 71.31 69.56 70.70 6,030,265 -0.49(-0.69%)
Mar 02, 2018 69.55 71.52 69.17 71.20 4,512,984 +1.07(+1.52%)
Mar 01, 2018 69.91 71.37 69.34 70.13 3,931,076 +0.31(+0.44%)
Feb 28, 2018 71.82 72.18 69.81 69.82 3,556,991 -1.81(-2.53%)
Feb 27, 2018 72.09 73.55 71.61 71.64 3,746,102 -0.42(-0.58%)
Feb 26, 2018 71.90 72.44 71.55 72.06 3,319,350 +0.66(+0.92%)
Feb 23, 2018 71.57 71.74 70.78 71.40 2,679,578 +0.32(+0.45%)
Feb 22, 2018 71.08 3,946,182 +0.94(+1.34%)
Feb 21, 2018 70.66 71.62 70.13 70.14 2,613,326 -0.58(-0.82%)
Feb 20, 2018 71.90 72.50 70.31 70.72 3,993,175 -1.31(-1.81%)
Feb 16, 2018 72.03 72.03 72.03 0 +0.21(+0.29%)
Feb 15, 2018 72.25 72.76 70.72 71.82 5,254,434 +0.29(+0.40%)
Feb 14, 2018 68.62 71.85 68.56 71.53 6,315,812 +2.43(+3.52%)
Feb 13, 2018 68.21 69.35 68.08 69.10 4,711,279 +0.49(+0.72%)
Feb 12, 2018 68.15 69.26 68.06 68.60 5,206,480 +1.10(+1.62%)
Feb 09, 2018 67.06 68.39 65.24 67.51 7,139,687 +1.11(+1.67%)
Feb 08, 2018 68.59 69.15 66.38 66.40 5,195,568 -2.35(-3.42%)
Feb 07, 2018 69.20 69.99 68.75 68.75 5,668,147 -0.47(-0.69%)
Feb 06, 2018 67.17 69.73 66.38 69.22 8,278,256 +1.31(+1.93%)
Feb 05, 2018 70.28 71.67 63.44 67.91 9,221,812 -3.40(-4.76%)
Feb 02, 2018 72.08 73.35 70.97 71.31 6,085,453 -1.15(-1.58%)
Feb 01, 2018 73.78 74.13 70.93 72.46 6,576,228 -0.98(-1.33%)
Jan 31, 2018 72.35 73.79 72.28 73.44 6,970,243 +1.25(+1.73%)
Jan 30, 2018 73.32 73.48 71.17 72.19 5,669,416 -1.57(-2.13%)
Jan 29, 2018 75.47 75.47 73.61 73.76 3,641,953 -1.76(-2.33%)
Jan 26, 2018 74.66 75.57 74.53 75.52 2,773,325 +1.16(+1.55%)
Jan 25, 2018 75.14 75.14 74.14 74.36 3,561,411 -0.37(-0.49%)
Jan 24, 2018 76.47 76.48 74.21 74.73 4,279,993 -0.79(-1.04%)
Jan 23, 2018 75.99 75.99 75.04 75.52 2,757,608 -0.20(-0.26%)
Jan 22, 2018 74.70 75.83 74.56 75.72 3,184,893 +1.29(+1.74%)
Jan 19, 2018 74.05 74.45 73.65 74.43 3,095,612 +0.61(+0.83%)
Jan 18, 2018 74.31 74.40 73.45 73.81 3,253,223 -0.84(-1.13%)
Jan 17, 2018 73.81 75.08 73.68 74.66 3,842,889 +1.08(+1.47%)
Jan 16, 2018 74.11 74.65 73.20 73.58 3,971,165 -0.46(-0.62%)
Jan 12, 2018 74.04 74.04 74.04 0 +1.68(+2.33%)
Jan 11, 2018 72.38 72.40 71.63 72.35 3,501,802 +0.31(+0.42%)
Jan 10, 2018 71.79 72.41 71.59 72.05 3,125,608 +0.04(+0.05%)
Jan 09, 2018 72.51 72.67 71.93 72.01 5,065,396 -0.09(-0.13%)
Jan 08, 2018 72.03 72.21 71.47 72.10 3,258,326 +0.15(+0.20%)
Jan 05, 2018 71.62 72.16 71.49 71.95 3,886,216 +0.34(+0.47%)
Jan 04, 2018 71.48 71.64 70.89 71.62 3,890,369 +0.23(+0.32%)
Jan 03, 2018 70.84 71.53 70.78 71.39 3,994,742 +0.38(+0.53%)
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.