Valero Energy (NY: VLO )

120.41 +2.66 (+2.26%)
Streaming Delayed Price Updated: 9:35 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 99.43 103.09 99.05 101.54 5,261,236 +1.04(+1.03%)
Mar 30, 2022 97.84 101.37 97.84 100.50 4,192,286 +3.82(+3.95%)
Mar 29, 2022 94.65 96.97 93.65 96.68 2,898,018 +0.31(+0.32%)
Mar 28, 2022 96.10 97.11 95.31 96.37 3,087,485 -0.88(-0.90%)
Mar 25, 2022 95.55 97.64 95.50 97.25 3,213,612 +0.81(+0.84%)
Mar 24, 2022 95.69 97.52 94.91 96.44 3,398,566 +0.92(+0.96%)
Mar 23, 2022 95.16 96.92 94.86 95.52 3,968,278 +1.93(+2.06%)
Mar 22, 2022 93.70 94.44 91.62 93.59 3,529,542 -0.67(-0.71%)
Mar 21, 2022 91.99 94.96 91.75 94.26 4,730,479 +3.83(+4.24%)
Mar 18, 2022 89.31 90.92 88.16 90.43 7,593,168 +1.34(+1.50%)
Mar 17, 2022 86.10 89.10 86.01 89.09 4,175,649 +4.15(+4.89%)
Mar 16, 2022 84.95 86.79 84.22 84.94 3,399,890 +0.53(+0.63%)
Mar 15, 2022 88.24 88.40 83.13 84.41 6,186,025 -6.14(-6.78%)
Mar 14, 2022 90.92 92.20 88.87 90.55 4,746,790 -1.12(-1.22%)
Mar 11, 2022 88.76 93.62 88.51 91.67 6,776,870 +2.09(+2.33%)
Mar 10, 2022 88.29 89.95 89.58 4,534,380 +2.44(+2.80%)
Mar 09, 2022 87.50 90.73 86.45 87.14 7,786,276 -3.40(-3.76%)
Mar 08, 2022 86.57 92.62 86.13 90.54 10,810,196 +6.53(+7.77%)
Mar 07, 2022 87.26 87.69 83.58 84.01 5,609,363 -1.97(-2.29%)
Mar 04, 2022 83.39 86.40 82.95 85.98 5,881,932 +1.79(+2.13%)
Mar 03, 2022 83.19 84.97 82.60 84.19 3,357,171 +0.57(+0.68%)
Mar 02, 2022 82.41 84.15 81.27 83.62 4,915,937 +2.99(+3.71%)
Mar 01, 2022 84.60 85.80 79.65 80.63 5,793,750 -2.88(-3.45%)
Feb 28, 2022 83.81 84.77 81.90 83.51 6,226,498 -1.36(-1.60%)
Feb 25, 2022 84.48 85.69 83.91 84.87 3,275,398 +1.03(+1.23%)
Feb 24, 2022 87.17 87.17 82.31 83.84 5,781,391 -2.51(-2.91%)
Feb 23, 2022 86.45 86.94 85.37 86.35 3,539,540 +0.51(+0.59%)
Feb 22, 2022 88.76 88.98 84.79 85.84 3,638,183 -0.88(-1.01%)
Feb 18, 2022 86.72 0 -0.32(-0.37%)
Feb 17, 2022 87.66 88.38 86.72 87.04 3,024,117 -2.46(-2.75%)
Feb 16, 2022 89.77 90.75 87.73 89.50 4,920,005 +0.97(+1.10%)
Feb 15, 2022 87.74 89.23 87.03 88.53 3,626,973 -1.19(-1.33%)
Feb 14, 2022 91.50 91.50 88.78 89.72 4,348,685 -2.28(-2.48%)
Feb 11, 2022 90.25 93.77 89.51 92.00 6,433,647 +2.11(+2.35%)
Feb 10, 2022 88.64 90.76 88.33 89.89 5,166,472 +1.05(+1.18%)
Feb 09, 2022 88.51 89.55 88.13 88.84 2,463,976 +0.35(+0.40%)
Feb 08, 2022 89.63 89.75 87.18 88.49 3,128,532 -1.14(-1.27%)
Feb 07, 2022 86.45 90.34 85.66 89.63 5,177,506 +2.93(+3.38%)
Feb 04, 2022 85.94 87.60 85.25 86.70 3,717,494 +1.61(+1.89%)
Feb 03, 2022 86.64 84.51 85.09 3,121,874 -1.52(-1.75%)
Feb 02, 2022 85.30 86.77 84.31 86.61 4,797,123 +0.06(+0.07%)
Feb 01, 2022 82.63 86.83 82.03 86.55 6,033,226 +3.58(+4.31%)
Jan 31, 2022 81.30 83.02 82.97 4,648,970 +1.56(+1.92%)
Jan 28, 2022 81.47 83.27 79.33 81.41 4,647,851 -0.57(-0.70%)
Jan 27, 2022 83.56 84.53 80.05 81.98 5,821,214 +0.68(+0.84%)
Jan 26, 2022 82.44 83.96 80.29 81.30 4,130,170 +0.14(+0.17%)
Jan 25, 2022 78.09 81.60 76.60 81.16 4,947,777 +2.57(+3.27%)
Jan 24, 2022 77.12 78.87 75.04 78.59 5,076,088 -0.70(-0.88%)
Jan 21, 2022 80.65 80.75 78.54 79.29 5,994,944 -2.12(-2.60%)
Jan 20, 2022 83.31 84.66 81.39 81.41 3,864,083 -2.80(-3.33%)
Jan 19, 2022 86.51 86.58 83.67 84.21 2,786,841 -1.43(-1.67%)
Jan 18, 2022 86.07 86.40 84.16 85.64 3,513,213 +0.44(+0.52%)
Jan 14, 2022 85.20 0 +1.84(+2.21%)
Jan 13, 2022 84.37 84.93 83.07 83.36 3,031,543 -1.01(-1.20%)
Jan 12, 2022 84.72 85.15 83.62 84.37 3,194,789 +0.52(+0.62%)
Jan 11, 2022 81.80 84.09 81.20 83.85 4,176,608 +2.82(+3.48%)
Jan 10, 2022 80.99 81.56 80.39 81.03 3,974,812 +0.03(+0.04%)
Jan 07, 2022 80.58 81.43 79.95 81.00 3,723,187 +0.84(+1.05%)
Jan 06, 2022 80.00 80.47 78.96 80.16 4,247,917 +1.96(+2.51%)
Jan 05, 2022 79.25 79.84 77.84 78.20 3,999,432 -0.31(-0.39%)
Jan 04, 2022 78.17 79.39 77.87 78.51 4,171,174 +1.37(+1.78%)
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.