Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 64.28 65.15 63.90 64.05 2,900,257 +0.03(+0.05%)
Aug 29, 2019 62.16 64.14 62.11 64.01 3,126,537 +2.11(+3.41%)
Aug 28, 2019 60.92 62.60 60.41 61.90 2,498,645 +0.89(+1.46%)
Aug 27, 2019 63.04 63.32 60.74 61.01 4,349,515 -1.70(-2.71%)
Aug 26, 2019 63.57 64.07 62.55 62.71 3,423,741 -0.40(-0.63%)
Aug 23, 2019 65.33 66.10 62.77 63.11 4,123,361 -2.76(-4.19%)
Aug 22, 2019 66.80 67.24 65.82 65.87 2,712,328 -0.83(-1.25%)
Aug 21, 2019 67.44 67.44 66.13 66.70 2,831,939 +0.33(+0.50%)
Aug 20, 2019 67.60 67.75 66.31 66.37 3,023,826 -1.44(-2.12%)
Aug 19, 2019 67.38 68.44 67.28 67.81 3,332,509 +1.34(+2.02%)
Aug 16, 2019 65.97 66.72 65.67 66.46 3,170,478 +1.19(+1.82%)
Aug 15, 2019 64.86 65.55 64.25 65.27 3,622,732 +0.61(+0.95%)
Aug 14, 2019 65.55 66.34 64.63 64.66 4,598,555 -2.33(-3.48%)
Aug 13, 2019 65.77 67.43 64.95 66.99 3,675,520 +1.35(+2.06%)
Aug 12, 2019 66.38 67.14 65.21 65.64 2,921,232 -1.45(-2.16%)
Aug 09, 2019 66.81 67.70 66.56 67.08 4,454,231 +0.08(+0.11%)
Aug 08, 2019 64.86 67.07 64.77 67.01 4,083,737 +2.51(+3.89%)
Aug 07, 2019 64.33 64.77 63.14 64.50 4,819,619 -0.88(-1.34%)
Aug 06, 2019 65.31 65.98 64.52 65.37 3,912,020 +0.90(+1.40%)
Aug 05, 2019 67.76 67.77 63.88 64.47 7,024,083 -4.59(-6.64%)
Aug 02, 2019 70.26 70.61 68.17 69.06 3,909,649 -1.91(-2.69%)
Aug 01, 2019 71.70 72.81 70.40 70.97 5,031,657 -0.77(-1.07%)
Jul 31, 2019 71.29 72.79 71.06 71.73 3,823,794 +0.39(+0.54%)
Jul 30, 2019 70.26 71.36 69.76 71.35 3,077,490 +0.64(+0.90%)
Jul 29, 2019 70.74 71.36 70.05 70.71 2,392,966 -0.24(-0.33%)
Jul 26, 2019 70.02 71.52 69.91 70.94 3,223,577 +0.72(+1.03%)
Jul 25, 2019 72.52 72.74 69.13 70.22 6,237,652 -2.29(-3.16%)
Jul 24, 2019 71.15 72.86 70.77 72.51 4,756,585 +1.18(+1.65%)
Jul 23, 2019 71.04 71.78 70.77 71.33 3,448,993 +0.35(+0.50%)
Jul 22, 2019 70.94 71.47 70.13 70.98 2,789,419 +0.59(+0.84%)
Jul 19, 2019 70.25 70.87 70.08 70.39 2,261,673 +0.25(+0.36%)
Jul 18, 2019 69.51 70.22 68.98 70.14 2,448,203 +0.09(+0.13%)
Jul 17, 2019 70.75 71.06 69.29 70.04 3,512,056 -0.82(-1.15%)
Jul 16, 2019 70.89 71.46 70.36 70.86 2,106,971 -0.09(-0.13%)
Jul 15, 2019 71.14 71.38 69.88 70.95 2,987,107 -0.36(-0.51%)
Jul 12, 2019 71.15 71.73 70.74 71.31 2,103,020 +0.27(+0.38%)
Jul 11, 2019 70.63 71.46 70.32 71.04 3,306,597 +0.87(+1.24%)
Jul 10, 2019 70.01 70.40 69.13 70.18 3,537,661 +0.98(+1.41%)
Jul 09, 2019 68.15 69.61 68.06 69.20 3,154,811 +0.74(+1.08%)
Jul 08, 2019 68.76 68.98 67.95 68.46 2,757,721 -0.40(-0.59%)
Jul 05, 2019 68.80 69.08 68.37 68.86 1,964,926 -0.12(-0.17%)
Jul 03, 2019 68.01 69.40 67.84 68.98 2,742,031 +1.08(+1.59%)
Jul 02, 2019 70.47 70.47 67.10 67.91 8,536,089 -2.99(-4.21%)
Jul 01, 2019 73.07 73.41 70.51 70.89 5,425,152 -1.14(-1.59%)
Jun 28, 2019 70.73 72.17 70.68 72.04 3,860,092 +1.41(+2.00%)
Jun 27, 2019 71.52 71.52 70.32 70.62 2,862,317 -0.84(-1.18%)
Jun 26, 2019 69.11 72.13 69.08 71.46 6,125,193 +2.78(+4.04%)
Jun 25, 2019 67.74 68.97 67.48 68.69 3,896,380 +0.73(+1.08%)
Jun 24, 2019 68.65 69.10 67.74 67.96 3,040,114 -0.97(-1.40%)
Jun 21, 2019 67.71 68.95 67.46 68.92 7,806,226 +1.82(+2.71%)
Jun 20, 2019 66.84 67.86 66.74 67.11 3,579,211 +1.34(+2.03%)
Jun 19, 2019 65.56 66.56 65.19 65.77 2,752,864 +0.30(+0.46%)
Jun 18, 2019 65.30 66.37 65.17 65.47 3,279,578 +0.73(+1.13%)
Jun 17, 2019 64.35 65.42 64.23 64.73 2,935,548 +0.14(+0.22%)
Jun 14, 2019 64.73 64.98 63.92 64.59 2,476,776 -0.42(-0.65%)
Jun 13, 2019 65.20 65.69 64.35 65.01 3,350,848 +0.64(+0.99%)
Jun 12, 2019 64.10 64.66 63.33 64.37 3,053,298 +0.12(+0.18%)
Jun 11, 2019 64.47 65.07 64.22 64.25 2,951,140 +0.42(+0.66%)
Jun 10, 2019 63.60 65.13 63.58 63.83 3,727,201 +0.95(+1.51%)
Jun 07, 2019 62.65 63.28 62.33 62.88 3,383,775 +0.22(+0.35%)
Jun 06, 2019 62.31 62.99 61.26 62.66 4,477,869 +1.12(+1.82%)
Jun 05, 2019 62.60 62.65 60.73 61.54 3,856,937 -0.60(-0.96%)
Jun 04, 2019 61.01 62.23 60.80 62.14 3,725,764 +1.56(+2.57%)
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.