Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 109.90 113.44 109.09 111.73 4,915,361 -0.87(-0.77%)
Aug 30, 2022 115.37 116.18 111.65 112.60 4,227,038 -5.14(-4.37%)
Aug 29, 2022 116.06 119.62 115.47 117.74 3,522,715 +1.47(+1.26%)
Aug 26, 2022 117.89 119.19 115.74 116.28 3,225,664 -1.41(-1.20%)
Aug 25, 2022 117.30 119.28 116.64 117.69 4,207,537 +1.18(+1.02%)
Aug 24, 2022 116.88 118.56 115.49 116.50 3,587,551 +0.01(+0.01%)
Aug 23, 2022 115.19 117.91 115.15 116.50 3,332,188 +2.84(+2.50%)
Aug 22, 2022 113.10 114.21 110.20 113.65 2,907,657 +0.55(+0.49%)
Aug 19, 2022 112.82 113.96 112.08 113.10 2,796,074 -0.23(-0.20%)
Aug 18, 2022 113.69 116.52 113.06 113.33 4,749,395 +0.99(+0.88%)
Aug 17, 2022 107.40 113.56 107.34 112.33 4,288,625 +4.24(+3.92%)
Aug 16, 2022 107.98 109.40 106.52 108.10 3,514,708 +1.30(+1.21%)
Aug 15, 2022 105.86 106.97 103.52 106.80 4,005,182 -3.09(-2.81%)
Aug 12, 2022 108.04 110.02 107.14 109.89 2,529,587 +1.05(+0.96%)
Aug 11, 2022 107.92 109.55 105.89 108.84 3,932,781 +2.22(+2.08%)
Aug 10, 2022 105.88 107.69 102.31 106.62 4,596,206 +1.04(+0.98%)
Aug 09, 2022 102.46 105.73 102.16 105.58 3,706,108 +4.08(+4.02%)
Aug 08, 2022 100.23 102.37 99.77 101.50 3,102,213 +1.33(+1.33%)
Aug 05, 2022 98.29 102.54 97.98 100.16 3,857,929 +0.63(+0.63%)
Aug 04, 2022 102.08 102.85 99.28 99.53 5,713,144 -3.32(-3.23%)
Aug 03, 2022 108.29 108.81 101.73 102.85 5,341,465 -4.01(-3.75%)
Aug 02, 2022 105.33 108.71 104.98 106.86 4,528,155 +2.21(+2.11%)
Aug 01, 2022 103.11 104.97 100.94 104.65 4,187,907 -0.11(-0.11%)
Jul 29, 2022 103.86 105.91 102.56 104.76 6,414,843 +1.19(+1.15%)
Jul 28, 2022 108.76 109.33 101.76 103.57 7,316,908 -1.88(-1.78%)
Jul 27, 2022 102.83 106.36 101.65 105.45 4,482,781 +3.66(+3.60%)
Jul 26, 2022 105.07 105.47 101.04 101.79 3,016,550 -1.60(-1.55%)
Jul 25, 2022 100.12 103.54 99.09 103.39 3,953,479 +5.01(+5.10%)
Jul 22, 2022 99.12 100.75 97.90 98.38 4,076,711 -0.12(-0.12%)
Jul 21, 2022 98.89 99.94 94.85 98.50 5,216,774 -4.85(-4.69%)
Jul 20, 2022 101.80 103.86 101.00 103.35 2,874,258 +0.51(+0.50%)
Jul 19, 2022 99.64 103.61 99.46 102.84 3,101,807 +2.30(+2.29%)
Jul 18, 2022 101.15 103.52 100.07 100.54 3,325,507 +1.63(+1.64%)
Jul 15, 2022 97.47 98.98 95.92 98.91 2,952,056 +3.60(+3.78%)
Jul 14, 2022 94.03 95.41 91.67 95.31 5,411,525 -1.52(-1.57%)
Jul 13, 2022 97.64 100.09 96.14 96.83 3,297,709 -2.34(-2.36%)
Jul 12, 2022 98.77 100.19 96.41 99.17 3,333,154 -2.77(-2.72%)
Jul 11, 2022 100.14 102.99 99.14 101.94 3,111,216 +0.72(+0.71%)
Jul 08, 2022 102.45 102.91 99.34 101.22 3,886,074 +0.65(+0.65%)
Jul 07, 2022 98.83 101.64 98.76 100.57 4,600,376 +4.38(+4.55%)
Jul 06, 2022 97.29 98.77 92.94 96.19 5,808,240 -1.78(-1.81%)
Jul 05, 2022 99.53 100.75 94.87 97.97 5,621,573 -4.15(-4.07%)
Jul 01, 2022 101.94 103.83 98.99 102.12 4,608,675 +1.61(+1.60%)
Jun 30, 2022 100.63 103.93 99.43 100.51 6,434,153 -2.43(-2.36%)
Jun 29, 2022 111.15 112.33 102.51 102.94 5,954,280 -7.00(-6.37%)
Jun 28, 2022 107.65 112.71 106.94 109.94 9,104,405 +3.79(+3.57%)
Jun 27, 2022 101.50 107.24 99.79 106.15 9,392,938 +7.86(+8.00%)
Jun 24, 2022 100.54 102.58 97.56 98.29 15,934,690 -0.57(-0.57%)
Jun 23, 2022 108.70 109.11 96.94 98.86 10,972,278 -8.13(-7.60%)
Jun 22, 2022 104.73 109.17 103.80 106.99 8,770,206 -3.16(-2.87%)
Jun 21, 2022 110.82 112.17 108.26 110.15 9,339,207 +3.81(+3.58%)
Jun 17, 2022 110.42 111.83 104.36 106.34 16,421,998 -5.96(-5.31%)
Jun 16, 2022 117.33 117.84 110.72 112.30 11,419,176 -9.04(-7.45%)
Jun 15, 2022 126.62 127.11 118.34 121.34 8,977,530 -5.16(-4.08%)
Jun 14, 2022 127.86 131.04 124.55 126.49 5,479,726 +2.02(+1.63%)
Jun 13, 2022 127.72 128.30 122.43 124.47 6,803,426 -8.42(-6.33%)
Jun 10, 2022 134.29 135.54 130.88 132.89 5,044,906 -2.74(-2.02%)
Jun 09, 2022 135.33 138.09 134.06 135.63 4,580,812 -0.34(-0.25%)
Jun 08, 2022 136.59 138.84 135.06 135.97 6,160,855 -1.24(-0.90%)
Jun 07, 2022 130.32 137.48 130.22 137.21 5,959,960 +6.04(+4.61%)
Jun 06, 2022 128.07 132.61 128.07 131.16 4,705,779 +3.09(+2.41%)
Jun 03, 2022 126.56 128.92 126.00 128.07 5,139,915 +1.70(+1.35%)
Jun 02, 2022 124.49 128.04 124.13 126.37 4,732,648 +1.01(+0.81%)
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.