Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 71.42 73.46 71.27 71.33 7,025,968 +0.78(+1.10%)
Oct 30, 2018 68.72 70.81 68.65 70.55 6,994,120 +2.13(+3.11%)
Oct 29, 2018 67.65 70.02 67.47 68.42 7,514,746 +1.25(+1.85%)
Oct 26, 2018 67.36 68.30 64.71 67.18 8,839,217 -1.25(-1.82%)
Oct 25, 2018 69.71 70.33 67.30 68.42 6,611,823 +0.54(+0.80%)
Oct 24, 2018 71.69 72.16 67.60 67.88 8,092,850 -3.89(-5.42%)
Oct 23, 2018 71.11 72.16 68.85 71.77 8,050,463 -0.93(-1.28%)
Oct 22, 2018 72.46 73.28 71.33 72.70 5,955,112 +0.07(+0.10%)
Oct 19, 2018 76.87 78.53 72.43 72.63 15,092,937 -8.32(-10.28%)
Oct 18, 2018 80.42 82.10 79.34 80.96 5,132,495 -0.27(-0.34%)
Oct 17, 2018 82.92 83.08 80.87 81.23 4,315,087 -1.70(-2.05%)
Oct 16, 2018 81.85 83.15 81.42 82.93 2,821,659 +1.66(+2.04%)
Oct 15, 2018 84.75 84.88 81.18 81.27 4,778,410 -3.49(-4.12%)
Oct 12, 2018 84.41 85.10 83.42 84.76 4,473,055 +1.06(+1.27%)
Oct 11, 2018 86.11 87.21 83.25 83.70 4,442,583 -3.09(-3.56%)
Oct 10, 2018 90.94 90.95 86.72 86.79 3,937,061 -3.77(-4.17%)
Oct 09, 2018 90.97 92.01 90.32 90.56 3,065,638 -0.41(-0.45%)
Oct 08, 2018 91.28 91.65 90.17 90.97 3,476,947 -0.73(-0.79%)
Oct 05, 2018 92.55 92.76 90.68 91.70 2,342,208 -0.09(-0.09%)
Oct 04, 2018 93.63 93.91 91.32 91.79 2,827,393 -2.17(-2.31%)
Oct 03, 2018 91.20 94.53 91.20 93.95 4,704,554 +3.50(+3.87%)
Oct 02, 2018 89.48 90.52 88.13 90.45 4,138,547 +1.28(+1.44%)
Oct 01, 2018 89.73 90.71 88.95 89.17 3,070,924 +0.10(+0.11%)
Sep 28, 2018 89.73 90.66 88.80 89.07 3,559,670 -1.21(-1.34%)
Sep 27, 2018 91.79 92.81 90.00 90.27 2,914,179 -0.96(-1.06%)
Sep 26, 2018 91.03 92.11 89.76 91.24 3,183,196 -0.19(-0.21%)
Sep 25, 2018 90.52 92.16 90.01 91.43 4,111,391 +1.41(+1.57%)
Sep 24, 2018 88.63 90.96 88.55 90.02 3,920,568 +2.13(+2.42%)
Sep 21, 2018 86.77 88.45 86.23 87.89 5,165,245 +1.38(+1.59%)
Sep 20, 2018 86.18 87.41 84.64 86.51 4,004,479 +0.61(+0.71%)
Sep 19, 2018 90.19 90.19 85.08 85.90 6,427,979 -4.41(-4.88%)
Sep 18, 2018 90.65 91.30 90.29 90.31 2,590,337 -0.10(-0.11%)
Sep 17, 2018 91.65 91.91 90.21 90.41 2,395,891 -1.31(-1.43%)
Sep 14, 2018 91.52 92.25 91.38 91.72 2,202,237 +0.23(+0.26%)
Sep 13, 2018 91.25 91.99 90.67 91.48 2,649,329 +0.41(+0.45%)
Sep 12, 2018 90.89 91.95 90.74 91.07 4,080,639 +0.95(+1.05%)
Sep 11, 2018 89.99 91.07 89.45 90.13 3,456,875 -0.12(-0.13%)
Sep 10, 2018 90.56 91.26 90.04 90.24 3,131,187 +0.13(+0.15%)
Sep 07, 2018 89.92 90.74 88.79 90.11 3,190,332 -0.78(-0.85%)
Sep 06, 2018 91.88 93.09 90.29 90.89 4,350,619 -0.66(-0.72%)
Sep 05, 2018 93.37 93.48 91.54 91.54 5,755,147 -2.61(-2.77%)
Sep 04, 2018 92.68 94.92 92.65 94.15 4,306,477 +1.85(+2.00%)
Aug 31, 2018 92.30 92.30 92.30 0 -0.92(-0.98%)
Aug 30, 2018 94.75 95.04 92.62 93.22 3,381,799 -1.22(-1.29%)
Aug 29, 2018 94.27 95.31 93.59 94.44 3,225,875 +0.17(+0.18%)
Aug 28, 2018 95.06 95.86 93.82 94.27 2,634,194 -0.64(-0.68%)
Aug 27, 2018 94.81 95.51 94.55 94.91 2,602,996 +0.52(+0.55%)
Aug 24, 2018 92.75 95.22 92.72 94.39 4,403,964 +1.95(+2.11%)
Aug 23, 2018 90.41 92.56 90.17 92.44 4,024,272 +1.86(+2.06%)
Aug 22, 2018 89.56 91.12 89.48 90.58 2,133,932 +1.21(+1.35%)
Aug 21, 2018 89.19 90.35 89.12 89.37 2,582,194 +0.58(+0.65%)
Aug 20, 2018 87.18 89.30 86.95 88.79 2,646,319 +1.88(+2.16%)
Aug 17, 2018 87.66 87.82 86.61 86.92 2,287,292 -0.25(-0.29%)
Aug 16, 2018 87.54 88.00 87.07 87.17 2,394,442 -0.16(-0.18%)
Aug 15, 2018 89.85 89.85 87.04 87.32 4,408,338 -2.76(-3.07%)
Aug 14, 2018 90.38 90.84 89.77 90.09 1,839,334 +0.20(+0.23%)
Aug 13, 2018 90.94 91.54 89.80 89.88 2,395,322 -0.45(-0.50%)
Aug 10, 2018 89.74 90.45 89.62 90.34 2,629,811 +0.18(+0.20%)
Aug 09, 2018 90.77 91.07 89.87 90.16 2,778,420 -0.60(-0.66%)
Aug 08, 2018 90.55 91.00 90.12 90.75 2,566,440 -0.63(-0.69%)
Aug 07, 2018 90.28 92.22 90.13 91.39 3,329,005 +1.43(+1.58%)
Aug 06, 2018 89.66 90.18 89.12 89.96 3,066,417 +0.24(+0.27%)
Aug 03, 2018 89.77 90.46 88.28 89.72 3,321,662 +0.04(+0.04%)
Aug 02, 2018 89.95 90.16 88.68 89.68 3,328,334 -1.13(-1.24%)
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.