Valero Energy (NY: VLO )

80.99 USD -1.01 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 82.00 82.45 79.43 80.99 3,923,653 -1.01(-1.23%)
Oct 21, 2021 81.15 83.15 80.30 82.00 4,558,495 +0.96(+1.18%)
Oct 20, 2021 79.52 81.32 79.33 81.04 3,897,145 +0.89(+1.11%)
Oct 19, 2021 78.88 80.30 78.43 80.15 3,560,058 +2.02(+2.59%)
Oct 18, 2021 79.12 79.76 77.56 78.13 3,525,353 -0.53(-0.67%)
Oct 15, 2021 80.00 80.33 78.60 78.66 2,568,345 -0.51(-0.64%)
Oct 14, 2021 79.53 79.98 78.91 79.17 2,533,119 +1.03(+1.32%)
Oct 13, 2021 78.17 78.68 76.92 78.14 3,072,850 -0.78(-0.99%)
Oct 12, 2021 77.79 79.68 77.68 78.92 2,567,288 +1.12(+1.44%)
Oct 11, 2021 80.00 80.19 77.77 77.80 4,025,672 -0.80(-1.02%)
Oct 08, 2021 76.54 78.82 76.49 78.60 3,476,798 +2.70(+3.56%)
Oct 07, 2021 75.73 77.07 75.68 75.90 3,904,525 +0.53(+0.70%)
Oct 06, 2021 72.77 75.83 72.33 75.37 4,528,033 +1.07(+1.44%)
Oct 05, 2021 76.14 76.88 72.92 74.30 4,785,366 -0.72(-0.96%)
Oct 04, 2021 74.23 75.74 73.68 75.02 4,074,181 +1.40(+1.90%)
Oct 01, 2021 70.89 74.00 70.79 73.62 5,098,845 +3.05(+4.32%)
Sep 30, 2021 70.33 71.44 69.40 70.57 4,087,727 +0.26(+0.37%)
Sep 29, 2021 71.08 71.08 69.65 70.31 2,819,243 -0.86(-1.21%)
Sep 28, 2021 71.95 72.93 70.99 71.17 4,656,291 +0.39(+0.55%)
Sep 27, 2021 69.11 71.77 68.87 70.78 5,049,519 +3.15(+4.66%)
Sep 24, 2021 66.46 67.98 66.37 67.63 2,297,939 +0.46(+0.68%)
Sep 23, 2021 65.45 67.34 65.18 67.17 3,373,664 +1.85(+2.83%)
Sep 22, 2021 64.21 66.65 64.21 65.32 4,729,009 +2.00(+3.16%)
Sep 21, 2021 63.83 64.14 62.27 63.32 3,019,399 +0.35(+0.56%)
Sep 20, 2021 63.55 64.18 61.86 62.97 3,801,276 -2.63(-4.01%)
Sep 17, 2021 65.29 66.50 65.04 65.60 4,780,534 +0.14(+0.21%)
Sep 16, 2021 66.52 66.66 65.35 65.46 2,307,993 -1.05(-1.58%)
Sep 15, 2021 65.53 66.70 65.12 66.51 4,031,674 +1.81(+2.80%)
Sep 14, 2021 66.99 67.17 64.47 64.70 2,954,926 -1.48(-2.24%)
Sep 13, 2021 64.30 66.72 64.10 66.18 4,432,403 +2.77(+4.37%)
Sep 10, 2021 64.23 64.37 62.81 63.41 3,214,774 -0.13(-0.20%)
Sep 09, 2021 63.15 65.14 62.80 63.54 2,827,855 -0.16(-0.25%)
Sep 08, 2021 65.99 66.32 63.67 63.70 3,396,534 -1.82(-2.78%)
Sep 07, 2021 64.81 66.42 64.75 65.52 3,021,892 +0.82(+1.27%)
Sep 03, 2021 65.13 65.91 64.08 64.70 2,091,932 -0.50(-0.77%)
Sep 02, 2021 64.70 65.99 63.91 65.20 3,503,366 +1.25(+1.95%)
Sep 01, 2021 66.10 66.65 63.23 63.95 5,186,752 -2.36(-3.56%)
Aug 31, 2021 65.82 67.06 65.23 66.31 6,113,155 +0.29(+0.44%)
Aug 30, 2021 67.89 67.89 65.98 66.02 2,653,167 -1.09(-1.62%)
Aug 27, 2021 66.00 68.01 66.00 67.11 3,200,349 +1.65(+2.52%)
Aug 26, 2021 65.77 66.58 65.32 65.46 2,725,960 -0.88(-1.33%)
Aug 25, 2021 65.18 66.85 64.92 66.34 3,064,498 +1.11(+1.70%)
Aug 24, 2021 63.81 65.51 63.60 65.23 3,828,599 +2.12(+3.36%)
Aug 23, 2021 61.83 63.17 61.81 63.11 4,826,049 +2.91(+4.83%)
Aug 20, 2021 59.93 60.43 58.85 60.20 4,871,043 -0.04(-0.07%)
Aug 19, 2021 61.00 61.40 59.33 60.24 5,267,535 -2.00(-3.21%)
Aug 18, 2021 63.21 64.66 62.18 62.24 3,082,597 -1.27(-2.00%)
Aug 17, 2021 63.80 64.62 62.91 63.51 3,256,667 -1.03(-1.60%)
Aug 16, 2021 65.10 65.49 63.88 64.54 2,993,312 -1.71(-2.58%)
Aug 13, 2021 67.00 67.46 66.13 66.25 1,944,195 -1.00(-1.49%)
Aug 12, 2021 67.02 67.31 66.05 67.25 1,905,058 +0.41(+0.61%)
Aug 11, 2021 66.49 66.86 65.25 66.84 4,868,823 -0.06(-0.09%)
Aug 10, 2021 66.35 67.19 65.83 66.90 3,721,121 +0.90(+1.36%)
Aug 09, 2021 65.31 66.34 65.05 66.00 2,736,273 -0.50(-0.75%)
Aug 06, 2021 66.59 67.06 65.65 66.50 2,851,778 +0.79(+1.20%)
Aug 05, 2021 64.82 66.63 64.78 65.71 3,311,471 +1.53(+2.38%)
Aug 04, 2021 66.54 66.91 64.14 64.18 6,121,218 -4.83(-7.00%)
Aug 03, 2021 66.39 69.05 66.08 69.01 4,364,905 +2.61(+3.93%)
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.