Valero Energy (NY: VLO )

116.52 -0.38 (-0.33%)
Streaming Delayed Price Updated: 10:13 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.04 68.11 66.16 67.27 4,288,189 +0.25(+0.37%)
Sep 29, 2021 67.76 67.76 66.40 67.02 2,957,498 -0.82(-1.21%)
Sep 28, 2021 68.59 69.52 67.67 67.84 4,884,635 +0.37(+0.55%)
Sep 27, 2021 65.88 68.41 65.65 67.47 5,297,147 +3.00(+4.66%)
Sep 24, 2021 63.35 64.80 63.27 64.47 2,410,630 +0.44(+0.68%)
Sep 23, 2021 62.39 64.19 62.13 64.03 3,539,108 +1.76(+2.83%)
Sep 22, 2021 61.21 63.53 61.20 62.27 4,960,919 +1.91(+3.16%)
Sep 21, 2021 60.85 61.14 59.36 60.36 3,167,470 +0.33(+0.56%)
Sep 20, 2021 60.58 61.18 58.97 60.03 3,987,690 -2.51(-4.01%)
Sep 17, 2021 62.24 63.39 62.00 62.53 5,014,971 +0.13(+0.21%)
Sep 16, 2021 63.41 63.54 62.30 62.40 2,421,177 -1.00(-1.58%)
Sep 15, 2021 62.47 63.58 62.08 63.40 4,229,387 +1.73(+2.80%)
Sep 14, 2021 63.86 64.03 61.46 61.68 3,099,835 -1.41(-2.24%)
Sep 13, 2021 61.29 63.60 61.10 63.09 4,649,768 +2.64(+4.37%)
Sep 10, 2021 61.23 61.36 59.87 60.45 3,372,426 -0.12(-0.20%)
Sep 09, 2021 60.20 62.09 59.86 60.57 2,966,533 -0.15(-0.25%)
Sep 08, 2021 62.91 63.22 60.69 60.72 3,563,100 -1.73(-2.78%)
Sep 07, 2021 61.78 63.31 61.72 62.46 3,170,085 +0.78(+1.27%)
Sep 03, 2021 62.09 62.83 61.08 61.68 2,194,520 -0.48(-0.77%)
Sep 02, 2021 61.68 62.91 60.92 62.15 3,675,171 +1.19(+1.95%)
Sep 01, 2021 63.01 63.54 60.27 60.96 5,441,110 -2.25(-3.56%)
Aug 31, 2021 62.74 63.93 62.18 63.21 6,412,944 +0.28(+0.44%)
Aug 30, 2021 64.72 64.72 62.90 62.93 2,783,278 -1.04(-1.62%)
Aug 27, 2021 62.91 64.83 62.91 63.97 3,357,294 +1.57(+2.52%)
Aug 26, 2021 62.70 63.47 62.27 62.40 2,859,641 -0.84(-1.33%)
Aug 25, 2021 62.13 63.72 61.89 63.24 3,214,781 +1.06(+1.70%)
Aug 24, 2021 60.83 62.45 60.63 62.18 4,016,353 +2.02(+3.36%)
Aug 23, 2021 58.94 60.22 58.92 60.16 5,062,718 +2.77(+4.83%)
Aug 20, 2021 57.13 57.60 56.10 57.39 5,109,919 -0.04(-0.07%)
Aug 19, 2021 58.15 58.53 56.56 57.42 5,525,855 -1.91(-3.21%)
Aug 18, 2021 60.26 61.64 59.27 59.33 3,233,767 -1.21(-2.00%)
Aug 17, 2021 60.82 61.60 59.97 60.54 3,416,374 -0.98(-1.60%)
Aug 16, 2021 62.06 62.43 60.89 61.52 3,140,104 -1.63(-2.58%)
Aug 13, 2021 63.87 64.31 63.04 63.15 2,039,538 -0.95(-1.49%)
Aug 12, 2021 63.89 64.16 62.96 64.11 1,998,482 +0.39(+0.61%)
Aug 11, 2021 63.38 63.73 62.20 63.72 5,107,590 -0.06(-0.09%)
Aug 10, 2021 63.25 64.05 62.76 63.77 3,903,604 +0.86(+1.36%)
Aug 09, 2021 62.26 63.24 62.01 62.91 2,870,459 -0.48(-0.75%)
Aug 06, 2021 63.48 63.93 62.58 63.39 2,991,629 +0.75(+1.20%)
Aug 05, 2021 61.79 63.52 61.75 62.64 3,473,865 +1.46(+2.38%)
Aug 04, 2021 63.43 63.78 61.14 61.18 6,421,402 -3.67(-5.66%)
Aug 03, 2021 62.39 64.89 62.10 64.85 4,644,921 +2.45(+3.93%)
Aug 02, 2021 63.24 65.03 62.30 62.40 4,679,862 -0.54(-0.85%)
Jul 30, 2021 62.84 64.13 62.33 62.93 3,818,061 -0.63(-0.99%)
Jul 29, 2021 64.65 65.31 63.27 63.56 4,816,826 +0.32(+0.51%)
Jul 28, 2021 62.12 63.89 61.58 63.24 4,900,081 +1.62(+2.62%)
Jul 27, 2021 60.81 61.68 60.08 61.63 5,075,110 +0.04(+0.06%)
Jul 26, 2021 60.05 62.01 60.03 61.59 4,043,855 +1.72(+2.87%)
Jul 23, 2021 59.69 60.25 59.34 59.87 4,219,040 +0.22(+0.36%)
Jul 22, 2021 60.62 60.72 59.13 59.65 3,519,196 -1.34(-2.20%)
Jul 21, 2021 59.71 61.71 59.66 61.00 5,456,269 +2.20(+3.74%)
Jul 20, 2021 58.29 59.71 57.31 58.80 5,879,823 +0.61(+1.05%)
Jul 19, 2021 58.33 59.00 57.10 58.19 7,787,452 -2.78(-4.56%)
Jul 16, 2021 62.90 63.14 60.49 60.97 4,997,943 -1.80(-2.87%)
Jul 15, 2021 62.88 64.23 62.30 62.77 5,094,440 -0.82(-1.29%)
Jul 14, 2021 66.17 66.95 63.30 63.59 5,546,276 -2.63(-3.97%)
Jul 13, 2021 66.72 67.21 65.85 66.22 3,612,169 -1.14(-1.69%)
Jul 12, 2021 66.80 68.37 66.36 67.36 2,903,310 -0.58(-0.86%)
Jul 09, 2021 67.00 68.07 66.06 67.94 3,759,234 +1.92(+2.90%)
Jul 08, 2021 66.63 67.43 65.38 66.02 6,188,307 -1.93(-2.83%)
Jul 07, 2021 69.78 70.56 67.49 67.95 8,747,879 -2.25(-3.20%)
Jul 06, 2021 73.08 73.22 70.12 70.20 6,195,375 -3.17(-4.32%)
Jul 02, 2021 73.44 73.72 72.27 73.36 3,171,631 +0.24(+0.33%)
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.