Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.99 55.28 52.06 55.26 8,897,980 +0.05(+0.09%)
Feb 27, 2020 57.86 58.23 54.85 55.21 9,208,270 -4.61(-7.71%)
Feb 26, 2020 62.47 62.97 59.72 59.82 5,637,196 -2.27(-3.65%)
Feb 25, 2020 65.41 65.58 61.72 62.09 4,863,158 -3.05(-4.69%)
Feb 24, 2020 66.76 66.81 64.81 65.14 4,636,073 -4.00(-5.79%)
Feb 21, 2020 69.48 69.66 68.35 69.15 2,499,668 -1.06(-1.51%)
Feb 20, 2020 69.45 70.71 69.24 70.21 2,416,675 +0.78(+1.13%)
Feb 19, 2020 69.03 69.51 67.85 69.42 2,195,779 +0.59(+0.86%)
Feb 18, 2020 68.71 69.52 68.48 68.83 2,226,004 -0.10(-0.15%)
Feb 14, 2020 70.23 70.24 68.28 68.93 3,585,136 -0.88(-1.27%)
Feb 13, 2020 70.79 70.94 69.75 69.82 5,403,731 -1.12(-1.58%)
Feb 12, 2020 71.45 72.39 70.39 70.93 3,048,670 +0.67(+0.95%)
Feb 11, 2020 70.17 70.37 69.59 70.27 2,261,634 +0.71(+1.02%)
Feb 10, 2020 68.76 69.61 68.48 69.56 3,157,247 +0.27(+0.39%)
Feb 07, 2020 68.21 69.84 67.79 69.28 2,830,346 +0.63(+0.92%)
Feb 06, 2020 69.28 69.80 68.27 68.65 3,170,797 -0.42(-0.61%)
Feb 05, 2020 68.09 69.51 67.41 69.07 3,937,175 +2.09(+3.13%)
Feb 04, 2020 67.36 68.84 66.78 66.98 5,460,978 +0.82(+1.23%)
Feb 03, 2020 69.50 69.65 65.74 66.16 6,293,932 -3.35(-4.82%)
Jan 31, 2020 72.19 72.88 68.69 69.51 7,929,313 -3.20(-4.40%)
Jan 30, 2020 70.85 72.92 70.12 72.71 5,193,220 +1.43(+2.00%)
Jan 29, 2020 71.67 72.91 71.17 71.28 4,218,986 +0.42(+0.59%)
Jan 28, 2020 70.59 71.64 69.99 70.86 2,940,320 +0.74(+1.06%)
Jan 27, 2020 71.58 71.62 69.89 70.12 4,087,189 -3.47(-4.72%)
Jan 24, 2020 73.47 74.26 72.74 73.59 3,129,707 -0.21(-0.28%)
Jan 23, 2020 73.53 73.99 71.68 73.79 3,581,015 -0.09(-0.12%)
Jan 22, 2020 74.73 74.94 73.84 73.88 2,582,960 -0.52(-0.70%)
Jan 21, 2020 74.64 74.97 73.47 74.40 3,907,645 -0.80(-1.06%)
Jan 17, 2020 75.80 75.92 74.95 75.20 3,507,669 -0.63(-0.83%)
Jan 16, 2020 76.73 76.84 75.38 75.83 3,432,113 -0.23(-0.30%)
Jan 15, 2020 77.97 78.20 75.57 76.06 4,853,107 -2.59(-3.29%)
Jan 14, 2020 79.17 79.27 78.16 78.65 3,967,536 -0.70(-0.88%)
Jan 13, 2020 80.01 80.82 78.99 79.35 3,278,824 -0.53(-0.66%)
Jan 10, 2020 78.76 80.36 78.64 79.88 4,308,109 +1.41(+1.80%)
Jan 09, 2020 77.25 78.54 76.61 78.47 3,679,348 +1.72(+2.25%)
Jan 08, 2020 76.28 77.11 75.84 76.75 4,975,312 +0.31(+0.41%)
Jan 07, 2020 75.07 76.47 74.45 76.43 4,607,183 +0.97(+1.29%)
Jan 06, 2020 75.11 75.84 74.63 75.46 4,115,843 +0.01(+0.01%)
Jan 03, 2020 77.78 78.03 74.90 75.45 6,135,207 -2.98(-3.79%)
Jan 02, 2020 78.02 78.52 77.71 78.43 2,584,240 +1.22(+1.58%)
Dec 31, 2019 76.63 77.33 76.46 77.21 1,918,798 +0.63(+0.83%)
Dec 30, 2019 76.68 77.36 76.46 76.57 2,652,555 -0.26(-0.34%)
Dec 27, 2019 78.14 78.20 76.77 76.84 2,125,610 -1.01(-1.29%)
Dec 26, 2019 78.52 78.63 77.64 77.84 1,462,795 -0.56(-0.72%)
Dec 24, 2019 78.45 78.86 78.06 78.40 678,899 -0.12(-0.15%)
Dec 23, 2019 78.57 78.69 77.91 78.52 2,317,164 -0.02(-0.03%)
Dec 20, 2019 78.52 79.14 77.81 78.54 5,824,201 +0.56(+0.72%)
Dec 19, 2019 78.23 78.64 77.67 77.98 3,374,865 +0.07(+0.08%)
Dec 18, 2019 78.73 78.86 77.47 77.92 5,257,332 -0.96(-1.22%)
Dec 17, 2019 79.28 80.14 78.57 78.88 3,604,849 +0.45(+0.57%)
Dec 16, 2019 77.89 79.29 77.25 78.44 4,703,875 +1.10(+1.42%)
Dec 13, 2019 77.98 78.99 76.87 77.34 2,979,420 -0.59(-0.76%)
Dec 12, 2019 76.80 78.13 76.61 77.93 3,026,905 +1.35(+1.77%)
Dec 11, 2019 78.18 78.31 76.10 76.58 3,699,228 -1.38(-1.78%)
Dec 10, 2019 76.43 78.02 76.12 77.97 3,467,057 +1.69(+2.22%)
Dec 09, 2019 76.96 77.18 76.07 76.28 3,848,064 -0.90(-1.16%)
Dec 06, 2019 77.44 78.27 76.99 77.17 4,639,735 +0.51(+0.67%)
Dec 05, 2019 76.80 77.07 75.80 76.66 3,803,962 -0.18(-0.24%)
Dec 04, 2019 78.28 78.28 76.61 76.84 4,728,109 -0.56(-0.72%)
Dec 03, 2019 78.19 78.23 77.29 77.41 4,088,531 -1.41(-1.79%)
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.