Valero Energy (NY: VLO )

68.01 USD -4.94 (-6.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 56.57 56.57 56.57 2,729,493 -0.15(-0.26%)
Dec 30, 2020 55.61 56.85 55.40 56.72 2,729,493 +1.27(+2.29%)
Dec 29, 2020 55.41 55.88 54.53 55.45 2,470,838 +0.36(+0.65%)
Dec 28, 2020 56.23 56.92 54.88 55.09 2,449,390 -0.59(-1.06%)
Dec 24, 2020 55.54 55.75 54.56 55.68 1,351,900 -0.11(-0.20%)
Dec 23, 2020 54.25 55.97 54.10 55.79 3,281,770 +2.09(+3.89%)
Dec 22, 2020 53.64 54.74 53.55 53.70 4,594,044 -0.35(-0.65%)
Dec 21, 2020 52.45 55.05 51.90 54.05 5,342,052 -0.72(-1.31%)
Dec 18, 2020 56.01 56.32 54.34 54.77 10,658,500 -1.57(-2.79%)
Dec 17, 2020 57.37 57.45 55.80 56.34 4,717,946 -0.58(-1.02%)
Dec 16, 2020 57.03 57.87 56.30 56.92 5,014,562 -0.56(-0.97%)
Dec 15, 2020 57.17 58.33 56.17 57.48 3,524,098 +1.09(+1.93%)
Dec 14, 2020 59.92 60.05 56.24 56.39 4,006,468 -2.64(-4.47%)
Dec 11, 2020 60.58 60.58 58.28 59.03 3,768,600 -0.84(-1.40%)
Dec 10, 2020 58.22 61.47 58.21 59.87 3,871,498 +1.07(+1.82%)
Dec 09, 2020 60.00 61.32 57.72 58.80 4,383,155 -0.18(-0.31%)
Dec 08, 2020 58.50 60.09 58.35 58.98 4,538,101 -0.48(-0.81%)
Dec 07, 2020 60.66 60.87 59.07 59.46 4,658,871 -1.81(-2.95%)
Dec 04, 2020 59.17 61.67 59.06 61.27 5,207,000 +3.36(+5.80%)
Dec 03, 2020 58.21 59.16 57.07 57.91 4,011,149 -0.16(-0.28%)
Dec 02, 2020 53.69 58.16 53.55 58.07 5,271,726 +3.68(+6.77%)
Dec 01, 2020 54.90 55.81 54.27 54.39 4,157,036 +0.62(+1.15%)
Nov 30, 2020 55.70 56.39 53.71 53.77 5,472,954 -2.85(-5.03%)
Nov 27, 2020 55.93 57.20 55.80 56.62 1,754,900 +0.19(+0.34%)
Nov 25, 2020 57.42 57.79 56.36 56.43 4,372,300 -2.06(-3.52%)
Nov 24, 2020 58.13 59.92 56.79 58.49 8,712,041 +2.40(+4.28%)
Nov 23, 2020 51.80 56.17 51.60 56.09 7,368,942 +5.27(+10.37%)
Nov 20, 2020 51.16 51.86 50.37 50.82 3,001,000 -0.39(-0.76%)
Nov 19, 2020 49.85 51.45 49.40 51.21 4,764,005 -0.04(-0.08%)
Nov 18, 2020 54.57 54.70 51.24 51.25 5,560,281 -2.90(-5.36%)
Nov 17, 2020 52.92 54.29 51.98 54.15 5,970,431 -1.52(-2.73%)
Nov 16, 2020 56.00 56.00 52.46 55.67 9,023,110 +4.75(+9.33%)
Nov 13, 2020 47.86 51.39 47.80 50.92 5,719,800 +3.64(+7.70%)
Nov 12, 2020 48.73 49.99 46.96 47.28 5,754,477 -2.51(-5.04%)
Nov 11, 2020 50.21 50.83 49.07 49.79 6,319,517 -0.17(-0.34%)
Nov 10, 2020 51.00 51.06 48.00 49.96 8,812,250 -0.12(-0.24%)
Nov 09, 2020 45.40 50.91 44.90 50.08 19,204,125 +11.91(+31.20%)
Nov 06, 2020 39.45 39.90 37.97 38.17 4,378,700 -1.36(-3.44%)
Nov 05, 2020 39.07 40.27 38.90 39.53 4,694,290 +0.56(+1.44%)
Nov 04, 2020 39.50 40.11 37.88 38.97 4,642,469 -0.51(-1.29%)
Nov 03, 2020 40.58 40.69 38.96 39.48 3,993,137 -0.42(-1.05%)
Nov 02, 2020 39.35 40.30 38.45 39.90 4,660,113 +1.29(+3.34%)
Oct 30, 2020 37.21 38.65 36.91 38.61 6,550,800 +1.08(+2.88%)
Oct 29, 2020 35.79 37.73 35.44 37.53 5,068,113 +1.34(+3.70%)
Oct 28, 2020 37.10 37.67 35.99 36.19 6,338,161 -2.07(-5.41%)
Oct 27, 2020 39.12 39.45 38.22 38.26 4,886,619 -1.28(-3.24%)
Oct 26, 2020 41.22 41.30 39.21 39.54 4,901,680 -2.43(-5.79%)
Oct 23, 2020 41.68 43.42 40.99 41.97 6,217,200 +0.69(+1.67%)
Oct 22, 2020 40.17 41.39 38.42 41.28 6,565,773 +0.74(+1.83%)
Oct 21, 2020 40.27 41.54 39.75 40.54 5,591,415 -0.16(-0.39%)
Oct 20, 2020 39.75 41.13 39.69 40.70 4,120,614 +1.41(+3.59%)
Oct 19, 2020 40.42 40.46 39.15 39.29 5,086,761 -0.93(-2.31%)
Oct 16, 2020 41.57 41.65 40.16 40.22 5,520,300 -1.34(-3.22%)
Oct 15, 2020 40.90 41.72 39.78 41.56 5,678,378 -0.15(-0.36%)
Oct 14, 2020 41.46 42.62 41.45 41.71 3,693,089 +0.28(+0.68%)
Oct 13, 2020 42.66 42.89 41.40 41.43 3,888,863 -1.66(-3.85%)
Oct 12, 2020 43.26 43.49 42.22 43.09 3,733,437 -0.55(-1.26%)
Oct 09, 2020 44.76 44.88 43.15 43.64 5,618,100 -0.72(-1.62%)
Oct 08, 2020 42.64 44.38 42.26 44.36 3,251,335 +2.01(+4.75%)
Oct 07, 2020 42.50 42.86 41.86 42.35 4,239,517 +0.02(+0.05%)
Oct 06, 2020 43.87 44.32 42.09 42.33 4,449,525 -0.74(-1.72%)
Oct 05, 2020 41.45 43.12 41.25 43.07 5,105,995 +2.34(+5.75%)
Oct 02, 2020 39.24 41.24 38.87 40.73 6,992,100 +0.45(+1.12%)
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.