Valero Energy (NY: VLO )

134.84 -3.56 (-2.57%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 95.10 96.14 95.10 95.82 4,982,973 +0.88(+0.93%)
Jul 30, 2018 94.91 95.67 94.06 94.94 3,619,378 +0.74(+0.78%)
Jul 27, 2018 94.29 95.30 93.39 94.21 4,266,059 -0.39(-0.41%)
Jul 26, 2018 88.83 95.01 88.48 94.59 6,679,338 +6.07(+6.86%)
Jul 25, 2018 86.97 88.55 86.65 88.52 4,231,444 +1.67(+1.92%)
Jul 24, 2018 86.27 87.02 86.15 86.85 4,134,415 +0.80(+0.93%)
Jul 23, 2018 86.52 86.80 85.63 86.05 3,140,083 +0.06(+0.07%)
Jul 20, 2018 86.38 86.91 85.68 86.00 2,831,485 -0.64(-0.74%)
Jul 19, 2018 86.60 87.16 86.41 86.63 3,167,085 +0.28(+0.33%)
Jul 18, 2018 85.45 86.99 84.00 86.35 3,829,196 +0.45(+0.53%)
Jul 17, 2018 85.99 87.07 85.56 85.90 3,199,586 -0.17(-0.20%)
Jul 16, 2018 86.86 87.57 85.93 86.07 3,147,401 -0.84(-0.97%)
Jul 13, 2018 86.33 87.23 85.95 86.91 3,092,736 +0.45(+0.52%)
Jul 12, 2018 86.72 87.04 85.45 86.46 3,695,615 +0.35(+0.40%)
Jul 11, 2018 87.37 88.01 85.74 86.12 4,337,636 -1.83(-2.08%)
Jul 10, 2018 88.88 89.64 87.87 87.95 3,270,147 -0.53(-0.59%)
Jul 09, 2018 87.69 88.77 87.57 88.47 3,366,422 +1.17(+1.34%)
Jul 06, 2018 86.46 87.99 85.83 87.31 3,043,364 +0.24(+0.28%)
Jul 05, 2018 88.39 88.63 86.02 87.06 4,199,996 -0.52(-0.59%)
Jul 03, 2018 87.58 87.58 87.58 0 -0.86(-0.97%)
Jul 02, 2018 88.98 89.24 87.78 88.44 4,629,681 -1.30(-1.44%)
Jun 29, 2018 91.33 89.68 89.74 4,302,552 +1.39(+1.58%)
Jun 28, 2018 88.36 88.76 87.19 88.34 3,295,672 -0.33(-0.37%)
Jun 27, 2018 90.04 90.62 88.52 88.67 4,214,602 -0.59(-0.66%)
Jun 26, 2018 88.67 89.95 88.64 89.27 4,226,717 +0.80(+0.91%)
Jun 25, 2018 90.42 90.51 87.91 88.46 5,631,304 -2.41(-2.66%)
Jun 22, 2018 91.71 91.95 90.47 90.88 6,324,467 +0.83(+0.92%)
Jun 21, 2018 93.16 93.16 89.91 90.05 5,593,207 -3.65(-3.90%)
Jun 20, 2018 94.62 94.96 93.36 93.70 3,820,143 -0.72(-0.76%)
Jun 19, 2018 93.38 94.76 93.14 94.42 3,076,800 +0.06(+0.07%)
Jun 18, 2018 93.38 95.61 93.13 94.36 3,784,279 +1.10(+1.18%)
Jun 15, 2018 94.59 93.12 93.26 6,283,003 -1.33(-1.40%)
Jun 14, 2018 96.11 96.50 94.48 94.59 3,002,908 -0.86(-0.90%)
Jun 13, 2018 95.49 96.08 93.60 95.44 6,849,847 -0.11(-0.12%)
Jun 12, 2018 97.70 98.36 95.20 95.56 5,462,227 -2.06(-2.11%)
Jun 11, 2018 97.01 98.03 95.93 97.62 4,050,045 +0.69(+0.71%)
Jun 08, 2018 98.39 98.50 96.52 96.93 4,623,666 -1.43(-1.46%)
Jun 07, 2018 98.57 99.28 97.81 98.37 2,789,476 +0.23(+0.24%)
Jun 06, 2018 97.11 98.13 4,389,520 -1.72(-1.73%)
Jun 05, 2018 100.55 100.75 99.38 99.86 4,189,828 -0.90(-0.89%)
Jun 04, 2018 100.91 102.81 100.60 100.75 4,683,200 +0.53(+0.53%)
Jun 01, 2018 98.84 101.00 98.34 100.22 3,633,433 +2.09(+2.13%)
May 31, 2018 98.67 101.02 97.90 98.13 6,729,186 -0.82(-0.83%)
May 30, 2018 97.73 99.61 97.21 98.95 3,700,212 +2.22(+2.29%)
May 29, 2018 95.78 98.34 95.71 96.73 3,736,685 +0.60(+0.62%)
May 25, 2018 96.13 96.13 96.13 0 -2.55(-2.58%)
May 24, 2018 97.24 99.54 96.81 98.68 3,900,751 +0.67(+0.69%)
May 23, 2018 96.57 98.54 95.97 98.01 4,194,029 +0.73(+0.75%)
May 22, 2018 98.67 99.33 96.89 97.28 4,017,766 -1.55(-1.56%)
May 21, 2018 98.40 99.09 97.35 98.83 3,696,044 +1.21(+1.24%)
May 18, 2018 97.20 97.87 96.37 97.61 4,824,801 +0.69(+0.71%)
May 17, 2018 94.29 98.00 94.19 96.93 7,272,677 +3.82(+4.10%)
May 16, 2018 93.06 93.32 92.20 93.10 3,321,399 -0.09(-0.10%)
May 15, 2018 93.19 93.62 92.32 93.19 4,404,140 +0.02(+0.03%)
May 14, 2018 92.63 93.43 92.46 93.17 4,894,957 +1.00(+1.08%)
May 11, 2018 92.19 92.58 91.79 92.17 3,449,110 +0.11(+0.12%)
May 10, 2018 92.90 93.26 91.65 92.06 6,266,314 -0.27(-0.29%)
May 09, 2018 91.63 93.14 91.28 92.32 5,173,337 +1.31(+1.44%)
May 08, 2018 90.91 91.06 89.28 91.01 7,589,084 -0.39(-0.42%)
May 07, 2018 91.79 92.86 91.13 91.40 4,291,521 +0.23(+0.25%)
May 04, 2018 90.86 91.60 90.00 91.17 3,635,162 +0.02(+0.02%)
May 03, 2018 89.87 91.58 89.22 91.16 4,447,842 +0.90(+1.00%)
May 02, 2018 88.89 91.24 88.89 90.26 7,060,712 +1.23(+1.38%)
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.