Valero Energy (NY: VLO )

118.86 -2.10 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 60.65 61.44 60.53 60.78 5,622,568 +0.15(+0.25%)
Sep 28, 2017 59.89 60.77 59.69 60.63 7,694,892 +1.00(+1.68%)
Sep 27, 2017 59.17 59.95 58.79 59.63 5,715,998 +0.40(+0.68%)
Sep 26, 2017 59.27 59.85 59.10 59.22 4,161,614 -0.13(-0.21%)
Sep 25, 2017 58.96 59.46 58.74 59.35 4,380,502 +0.66(+1.12%)
Sep 22, 2017 57.87 58.75 57.79 58.69 4,131,233 +0.73(+1.27%)
Sep 21, 2017 57.75 58.36 57.55 57.96 3,931,447 +0.14(+0.25%)
Sep 20, 2017 57.70 57.95 57.29 57.82 4,120,712 +0.37(+0.65%)
Sep 19, 2017 57.04 57.83 56.54 57.45 4,898,621 +0.40(+0.71%)
Sep 18, 2017 56.28 57.23 56.20 57.04 4,839,891 +0.85(+1.50%)
Sep 15, 2017 55.29 56.50 55.29 56.20 8,682,714 +0.94(+1.70%)
Sep 14, 2017 56.02 56.14 54.93 55.26 5,686,818 -0.84(-1.49%)
Sep 13, 2017 55.74 56.23 55.50 56.09 5,217,904 +0.62(+1.13%)
Sep 12, 2017 55.30 55.83 55.16 55.47 3,327,695 +0.32(+0.57%)
Sep 11, 2017 55.12 55.28 54.36 55.15 4,161,360 +0.21(+0.39%)
Sep 08, 2017 54.40 55.53 54.30 54.94 4,773,472 +0.54(+0.99%)
Sep 07, 2017 53.98 54.59 53.81 54.40 4,650,848 +0.59(+1.10%)
Sep 06, 2017 53.91 54.33 53.49 53.81 5,604,014 +0.16(+0.29%)
Sep 05, 2017 54.19 54.28 53.12 53.65 5,798,737 -1.02(-1.86%)
Sep 01, 2017 53.81 54.92 53.58 54.67 5,005,142 +0.87(+1.62%)
Aug 31, 2017 54.24 54.29 53.18 53.80 5,612,412 -0.24(-0.45%)
Aug 30, 2017 54.13 54.41 53.79 54.05 4,111,090 +0.39(+0.72%)
Aug 29, 2017 53.91 54.47 53.55 53.66 4,503,042 -0.40(-0.73%)
Aug 28, 2017 54.44 55.14 53.91 54.06 8,157,648 +0.59(+1.11%)
Aug 25, 2017 53.56 54.36 53.37 53.46 4,956,511 +0.18(+0.34%)
Aug 24, 2017 51.91 53.72 51.91 53.28 6,951,019 +1.37(+2.63%)
Aug 23, 2017 51.53 52.14 51.43 51.91 3,555,024 +0.10(+0.20%)
Aug 22, 2017 51.27 51.92 50.95 51.81 3,627,246 +0.70(+1.36%)
Aug 21, 2017 51.09 51.31 50.92 51.12 3,118,658 -0.04(-0.08%)
Aug 18, 2017 50.92 51.72 50.74 51.16 3,901,758 +0.16(+0.31%)
Aug 17, 2017 51.88 51.91 50.94 51.00 4,250,787 -1.14(-2.18%)
Aug 16, 2017 53.14 53.33 52.03 52.14 3,553,555 -0.92(-1.73%)
Aug 15, 2017 52.67 53.19 52.63 53.05 5,163,246 +0.28(+0.54%)
Aug 14, 2017 52.52 52.93 52.45 52.77 3,840,618 +0.51(+0.97%)
Aug 11, 2017 52.26 52.46 52.03 52.26 2,949,194 -0.04(-0.08%)
Aug 10, 2017 52.78 52.92 51.95 52.30 4,333,787 -0.58(-1.09%)
Aug 09, 2017 53.45 53.67 52.63 52.88 4,427,688 -0.68(-1.27%)
Aug 08, 2017 53.46 53.68 53.21 53.56 3,942,565 -0.17(-0.31%)
Aug 07, 2017 53.68 54.14 53.53 53.72 3,381,898 +0.13(+0.25%)
Aug 04, 2017 53.57 53.90 53.41 53.59 4,094,472 +0.02(+0.04%)
Aug 03, 2017 53.35 53.68 53.22 53.57 4,274,193 +0.00(+0.00%)
Aug 02, 2017 53.65 54.09 53.50 53.57 4,763,386 -0.25(-0.46%)
Aug 01, 2017 54.23 54.54 53.75 53.82 6,816,048 -0.12(-0.22%)
Jul 31, 2017 52.46 54.30 52.30 53.93 9,405,297 +1.78(+3.42%)
Jul 28, 2017 52.76 52.85 51.57 52.15 9,086,618 -0.70(-1.33%)
Jul 27, 2017 53.18 53.82 52.09 52.85 5,598,282 -0.31(-0.59%)
Jul 26, 2017 53.57 53.59 53.02 53.17 4,292,692 -0.35(-0.66%)
Jul 25, 2017 53.16 53.74 53.13 53.52 4,004,044 +0.59(+1.12%)
Jul 24, 2017 52.89 53.25 52.82 52.93 2,965,231 -0.08(-0.15%)
Jul 21, 2017 52.80 53.07 52.40 53.00 3,485,606 +0.20(+0.39%)
Jul 20, 2017 53.48 53.51 52.63 52.80 3,727,453 -0.40(-0.75%)
Jul 19, 2017 52.86 53.71 52.82 53.20 4,452,551 +0.41(+0.77%)
Jul 18, 2017 52.96 52.99 52.55 52.79 3,600,490 +0.06(+0.12%)
Jul 17, 2017 53.03 53.18 52.64 52.73 3,668,597 -0.48(-0.90%)
Jul 14, 2017 53.05 53.43 52.71 53.21 2,806,599 +0.20(+0.38%)
Jul 13, 2017 53.07 53.47 52.42 53.00 3,687,680 -0.20(-0.37%)
Jul 12, 2017 53.55 53.61 52.74 53.20 5,378,755 +0.08(+0.15%)
Jul 11, 2017 53.20 53.53 52.96 53.12 2,798,237 -0.13(-0.23%)
Jul 10, 2017 53.21 53.56 53.13 53.25 4,754,792 -0.07(-0.13%)
Jul 07, 2017 51.96 53.50 51.81 53.32 6,500,801 +1.35(+2.59%)
Jul 06, 2017 52.39 52.53 51.75 51.97 4,261,027 -0.48(-0.91%)
Jul 05, 2017 53.18 53.37 52.36 52.45 5,035,754 -0.74(-1.40%)
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.