Valero Energy (NY: VLO )

54.50 USD +0.10 (+0.18%)
Streaming Delayed Price Updated: 5:04 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.98 49.28 43.83 45.36 7,423,978 -1.83(-3.88%)
Mar 30, 2020 42.79 47.48 41.00 47.19 7,691,738 +2.15(+4.77%)
Mar 27, 2020 42.71 47.47 42.02 45.04 8,028,600 -0.56(-1.23%)
Mar 26, 2020 40.94 47.14 40.14 45.60 10,056,259 +5.97(+15.06%)
Mar 25, 2020 36.48 42.49 33.85 39.63 8,932,822 +4.98(+14.37%)
Mar 24, 2020 35.88 37.31 33.51 34.65 9,065,907 +2.03(+6.22%)
Mar 23, 2020 37.31 37.78 32.46 32.62 6,531,134 -6.04(-15.62%)
Mar 20, 2020 38.49 41.18 36.42 38.66 9,225,300 +1.25(+3.34%)
Mar 19, 2020 34.79 37.47 31.89 37.41 8,773,678 +2.39(+6.82%)
Mar 18, 2020 36.41 37.35 31.00 35.02 8,899,957 -4.00(-10.25%)
Mar 17, 2020 42.11 43.21 38.00 39.02 8,839,229 -2.61(-6.27%)
Mar 16, 2020 43.01 47.99 41.19 41.63 8,238,765 -8.27(-16.57%)
Mar 13, 2020 48.10 49.99 41.74 49.90 9,700,600 +5.94(+13.51%)
Mar 12, 2020 50.07 50.67 42.69 43.96 14,645,416 -10.46(-19.22%)
Mar 11, 2020 58.68 59.74 53.53 54.42 9,186,142 -6.03(-9.98%)
Mar 10, 2020 60.73 63.85 57.03 60.45 10,516,062 +2.05(+3.51%)
Mar 09, 2020 58.40 67.70 57.36 58.40 12,530,309 -4.69(-7.43%)
Mar 06, 2020 59.56 63.67 58.22 63.09 9,569,500 +1.39(+2.25%)
Mar 05, 2020 62.10 63.79 60.75 61.70 5,915,648 -2.45(-3.82%)
Mar 04, 2020 65.93 65.93 63.03 64.15 6,484,014 -0.29(-0.45%)
Mar 03, 2020 68.43 69.05 63.63 64.44 5,586,767 -3.43(-5.05%)
Mar 02, 2020 66.97 68.06 63.85 67.87 6,525,718 +1.62(+2.45%)
Feb 28, 2020 63.53 66.27 62.41 66.25 7,421,900 +0.06(+0.09%)
Feb 27, 2020 69.37 69.81 65.76 66.19 7,680,716 -5.53(-7.71%)
Feb 26, 2020 74.89 75.49 71.60 71.72 4,702,045 -2.72(-3.65%)
Feb 25, 2020 78.42 78.62 73.99 74.44 4,056,412 -3.66(-4.69%)
Feb 24, 2020 80.04 80.10 77.70 78.10 3,866,999 -4.80(-5.79%)
Feb 21, 2020 83.30 83.51 81.94 82.90 2,085,000 -1.27(-1.51%)
Feb 20, 2020 83.26 84.77 83.01 84.17 2,015,775 +0.94(+1.13%)
Feb 19, 2020 82.76 83.34 81.34 83.23 1,831,523 +0.71(+0.86%)
Feb 18, 2020 82.37 83.35 82.10 82.52 1,856,734 -0.12(-0.15%)
Feb 14, 2020 84.20 84.21 81.86 82.64 2,990,400 -1.06(-1.27%)
Feb 13, 2020 84.87 85.05 83.62 83.70 4,507,310 -1.34(-1.58%)
Feb 12, 2020 85.66 86.79 84.39 85.04 2,542,928 +0.80(+0.95%)
Feb 11, 2020 84.13 84.37 83.43 84.24 1,886,453 -0.13(-0.15%)
Feb 10, 2020 83.40 84.43 83.06 84.37 2,602,904 +0.33(+0.39%)
Feb 07, 2020 82.74 84.71 82.23 84.04 2,333,400 +0.77(+0.92%)
Feb 06, 2020 84.04 84.67 82.81 83.27 2,614,075 -0.51(-0.61%)
Feb 05, 2020 82.59 84.31 81.77 83.78 3,245,894 +2.54(+3.13%)
Feb 04, 2020 81.71 83.50 81.00 81.24 4,502,151 +0.99(+1.23%)
Feb 03, 2020 84.30 84.48 79.74 80.25 5,188,856 -4.06(-4.82%)
Jan 31, 2020 87.56 88.40 83.32 84.31 6,537,100 -3.88(-4.40%)
Jan 30, 2020 85.94 88.45 85.05 88.19 4,281,405 +1.73(+2.00%)
Jan 29, 2020 86.93 88.44 86.33 86.46 3,478,225 +0.51(+0.59%)
Jan 28, 2020 85.62 86.90 84.89 85.95 2,424,065 +0.90(+1.06%)
Jan 27, 2020 86.82 86.87 84.77 85.05 3,369,569 -4.21(-4.72%)
Jan 24, 2020 89.12 90.07 88.23 89.26 2,580,200 -0.25(-0.28%)
Jan 23, 2020 89.19 89.75 86.95 89.51 2,952,268 -0.11(-0.12%)
Jan 22, 2020 90.64 90.90 89.56 89.62 2,129,449 -0.63(-0.70%)
Jan 21, 2020 90.54 90.94 89.12 90.25 3,221,549 -0.97(-1.06%)
Jan 17, 2020 91.94 92.09 90.91 91.22 2,891,800 -0.76(-0.83%)
Jan 16, 2020 93.07 93.20 91.43 91.98 2,829,510 -0.28(-0.30%)
Jan 15, 2020 94.57 94.85 91.66 92.26 4,001,008 -3.14(-3.29%)
Jan 14, 2020 96.03 96.15 94.81 95.40 3,270,924 -0.85(-0.88%)
Jan 13, 2020 97.05 98.03 95.81 96.25 2,703,135 -0.64(-0.66%)
Jan 10, 2020 95.53 97.48 95.39 96.89 3,551,700 +1.71(+1.80%)
Jan 09, 2020 93.70 95.27 92.93 95.18 3,033,336 +2.09(+2.25%)
Jan 08, 2020 92.52 93.53 91.99 93.09 4,101,757 +0.36(+0.39%)
Jan 07, 2020 91.06 92.76 90.31 92.73 3,798,263 +1.20(+1.31%)
Jan 06, 2020 91.11 91.99 90.52 91.53 3,393,192 +0.01(+0.01%)
Jan 03, 2020 94.35 94.65 90.85 91.52 5,058,000 -3.61(-3.79%)
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.