Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 99.24 102.50 98.06 99.13 6,524,016 -2.40(-2.36%)
Jun 29, 2022 109.62 110.79 101.10 101.53 6,037,441 -6.90(-6.37%)
Jun 28, 2022 106.17 111.16 105.46 108.43 9,231,562 +3.74(+3.57%)
Jun 27, 2022 100.10 105.76 98.42 104.69 9,524,125 +7.75(+8.00%)
Jun 24, 2022 99.16 101.16 96.22 96.94 16,157,244 -0.56(-0.57%)
Jun 23, 2022 107.21 107.61 95.60 97.50 11,125,524 -8.02(-7.60%)
Jun 22, 2022 103.29 107.66 102.36 105.52 8,892,696 -3.11(-2.87%)
Jun 21, 2022 109.30 110.62 106.77 108.63 9,469,645 +3.76(+3.58%)
Jun 17, 2022 108.90 110.29 102.92 104.87 16,651,358 -5.88(-5.31%)
Jun 16, 2022 115.71 116.22 109.19 110.75 11,578,664 -8.92(-7.45%)
Jun 15, 2022 124.88 125.36 116.71 119.67 9,102,916 -5.08(-4.07%)
Jun 14, 2022 126.10 129.24 122.84 124.75 5,556,260 +2.00(+1.63%)
Jun 13, 2022 125.96 126.53 120.74 122.75 6,898,447 -8.30(-6.33%)
Jun 10, 2022 132.44 133.68 129.08 131.06 5,115,367 -2.70(-2.02%)
Jun 09, 2022 133.46 136.19 132.21 133.76 4,644,790 -0.34(-0.25%)
Jun 08, 2022 134.71 136.93 133.20 134.10 6,246,902 -1.22(-0.90%)
Jun 07, 2022 128.53 135.59 128.43 135.32 6,043,201 +5.96(+4.61%)
Jun 06, 2022 126.31 130.78 126.31 129.36 4,771,503 +3.05(+2.41%)
Jun 03, 2022 124.81 127.14 124.27 126.31 5,211,702 +1.68(+1.35%)
Jun 02, 2022 122.77 126.28 122.42 124.63 4,798,747 +1.00(+0.81%)
Jun 01, 2022 121.56 124.67 120.16 123.63 4,258,274 +2.75(+2.28%)
May 31, 2022 124.92 126.62 120.10 120.88 6,773,064 -2.06(-1.68%)
May 27, 2022 119.86 124.12 119.57 122.94 4,844,953 +3.44(+2.88%)
May 26, 2022 120.53 121.22 117.70 119.50 5,251,684 +0.73(+0.61%)
May 25, 2022 115.88 120.91 115.68 118.77 6,084,630 +2.92(+2.52%)
May 24, 2022 113.86 116.58 112.86 115.85 3,942,340 +0.23(+0.20%)
May 23, 2022 116.12 116.59 113.48 115.62 5,646,071 +0.91(+0.80%)
May 20, 2022 116.62 117.42 112.03 114.70 5,462,253 -1.19(-1.03%)
May 19, 2022 113.32 117.95 111.18 115.90 5,790,292 -0.39(-0.34%)
May 18, 2022 119.80 120.67 114.42 116.29 5,827,439 -3.15(-2.64%)
May 17, 2022 121.25 122.83 118.27 119.44 5,556,440 +0.26(+0.22%)
May 16, 2022 117.04 120.54 116.56 119.18 4,929,036 +2.87(+2.47%)
May 13, 2022 114.33 116.89 113.87 116.31 4,074,863 +4.00(+3.56%)
May 12, 2022 112.55 113.34 109.13 112.31 4,074,565 -0.01(-0.01%)
May 11, 2022 114.23 115.19 111.80 112.32 5,364,298 +0.40(+0.36%)
May 10, 2022 111.40 114.79 109.28 111.92 7,618,043 +2.33(+2.13%)
May 09, 2022 116.39 117.03 109.11 109.58 8,841,043 -9.93(-8.31%)
May 06, 2022 118.68 119.59 115.03 119.51 4,756,043 +3.10(+2.66%)
May 05, 2022 118.25 119.47 113.57 116.41 6,269,259 -2.22(-1.87%)
May 04, 2022 113.74 119.05 112.67 118.63 9,012,417 +6.32(+5.63%)
May 03, 2022 107.45 112.63 107.41 112.31 6,293,884 +4.44(+4.12%)
May 02, 2022 103.15 107.95 102.70 107.87 7,250,498 +4.74(+4.59%)
Apr 29, 2022 106.04 106.74 102.72 103.14 6,454,738 -3.75(-3.51%)
Apr 28, 2022 101.78 107.38 100.74 106.88 6,945,901 +5.57(+5.50%)
Apr 27, 2022 97.94 101.83 95.86 101.31 5,987,912 +4.04(+4.16%)
Apr 26, 2022 94.11 99.26 93.53 97.27 7,275,877 +3.94(+4.22%)
Apr 25, 2022 92.06 93.98 89.47 93.33 7,187,463 -2.01(-2.11%)
Apr 22, 2022 96.72 98.67 95.24 95.34 4,337,790 -1.72(-1.77%)
Apr 21, 2022 100.83 102.08 96.85 97.06 4,289,329 -2.92(-2.92%)
Apr 20, 2022 99.86 101.12 99.41 99.98 3,555,827 +0.31(+0.31%)
Apr 19, 2022 101.29 103.17 99.34 99.68 5,601,023 -2.41(-2.37%)
Apr 18, 2022 98.07 102.21 97.38 102.09 5,197,534 +5.08(+5.24%)
Apr 14, 2022 96.22 97.56 95.67 97.01 4,100,988 +0.85(+0.89%)
Apr 13, 2022 94.28 96.58 93.28 96.16 4,214,987 +2.91(+3.13%)
Apr 12, 2022 94.92 96.59 92.97 93.25 4,524,511 -0.10(-0.11%)
Apr 11, 2022 95.00 95.43 92.64 93.35 4,005,876 -2.15(-2.25%)
Apr 08, 2022 96.23 96.88 95.26 95.49 3,557,664 -0.10(-0.11%)
Apr 07, 2022 95.76 96.60 92.94 95.60 3,999,054 +0.03(+0.03%)
Apr 06, 2022 95.01 96.92 92.93 95.57 4,320,568 +1.70(+1.81%)
Apr 05, 2022 93.50 95.52 93.10 93.87 4,127,275 +0.67(+0.71%)
Apr 04, 2022 94.18 95.06 92.61 93.20 2,884,005 -0.49(-0.52%)
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.