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 (%)
Dec 31, 2018 60.76 61.91 60.68 61.71 4,637,816 +1.23(+2.03%)
Dec 28, 2018 61.62 62.07 59.72 60.49 5,182,055 -0.95(-1.54%)
Dec 27, 2018 59.30 61.43 59.05 61.43 5,919,502 +1.09(+1.80%)
Dec 26, 2018 57.04 60.49 56.64 60.35 7,075,759 +3.60(+6.34%)
Dec 24, 2018 58.65 58.81 56.72 56.75 3,966,385 -2.22(-3.77%)
Dec 21, 2018 57.84 59.67 57.75 58.97 9,378,892 +0.85(+1.46%)
Dec 20, 2018 57.70 59.69 57.63 58.12 7,652,490 -0.30(-0.52%)
Dec 19, 2018 58.99 60.91 57.82 58.43 5,968,573 -0.07(-0.11%)
Dec 18, 2018 59.72 60.38 58.17 58.49 5,171,360 -1.25(-2.09%)
Dec 17, 2018 60.03 61.04 58.65 59.75 5,476,877 -0.59(-0.98%)
Dec 14, 2018 60.42 62.02 60.07 60.34 6,100,215 -0.13(-0.22%)
Dec 13, 2018 60.86 61.38 60.11 60.47 5,379,205 -0.15(-0.24%)
Dec 12, 2018 61.28 61.64 60.36 60.62 4,967,379 +0.30(+0.51%)
Dec 11, 2018 60.71 62.00 59.73 60.31 5,614,569 -0.09(-0.15%)
Dec 10, 2018 61.75 61.97 58.84 60.40 8,998,757 -2.15(-3.43%)
Dec 07, 2018 65.77 66.23 62.19 62.55 5,672,842 -2.35(-3.61%)
Dec 06, 2018 64.22 65.01 63.24 64.90 5,709,720 -0.55(-0.84%)
Dec 04, 2018 67.29 68.08 65.24 65.45 7,553,504 -1.47(-2.20%)
Dec 03, 2018 67.71 68.97 65.47 66.92 7,626,377 +1.15(+1.75%)
Nov 30, 2018 65.01 66.22 64.53 65.77 6,906,977 +0.35(+0.54%)
Nov 29, 2018 65.20 66.46 64.49 65.42 4,436,144 +0.04(+0.06%)
Nov 28, 2018 64.08 65.48 62.77 65.38 4,753,538 +1.64(+2.57%)
Nov 27, 2018 64.56 65.02 63.41 63.74 5,388,217 -1.11(-1.71%)
Nov 26, 2018 64.16 65.66 64.16 64.85 5,235,027 +1.44(+2.27%)
Nov 23, 2018 64.28 64.45 63.38 63.41 2,557,437 -1.79(-2.74%)
Nov 21, 2018 65.19 65.19 65.19 0 +0.49(+0.75%)
Nov 20, 2018 65.34 66.43 64.21 64.71 7,029,677 -1.71(-2.58%)
Nov 19, 2018 68.05 68.21 65.47 66.42 4,766,649 -2.02(-2.96%)
Nov 16, 2018 67.99 68.89 67.70 68.45 4,228,997 +0.55(+0.82%)
Nov 15, 2018 66.52 68.07 65.94 67.89 5,258,661 +0.76(+1.13%)
Nov 14, 2018 68.77 69.31 66.25 67.13 6,945,877 -1.00(-1.47%)
Nov 13, 2018 69.73 70.14 67.79 68.14 5,388,172 -1.96(-2.79%)
Nov 12, 2018 71.63 71.94 69.92 70.09 4,784,641 -1.31(-1.84%)
Nov 09, 2018 71.54 71.97 70.51 71.41 5,838,666 -0.91(-1.26%)
Nov 08, 2018 75.30 75.64 71.80 72.32 7,128,544 -3.17(-4.20%)
Nov 07, 2018 75.04 75.60 73.43 75.49 4,504,885 +1.07(+1.44%)
Nov 06, 2018 74.32 74.85 73.31 74.42 3,200,519 +0.11(+0.14%)
Nov 05, 2018 75.74 76.13 73.27 74.32 4,088,000 -0.55(-0.74%)
Nov 02, 2018 75.99 77.23 74.13 74.87 4,199,806 -0.55(-0.74%)
Nov 01, 2018 75.07 76.10 73.63 75.43 5,324,183 +1.16(+1.56%)
Oct 31, 2018 74.37 76.49 74.21 74.27 6,747,614 +0.81(+1.10%)
Oct 30, 2018 71.55 73.73 71.48 73.46 6,717,028 +2.22(+3.11%)
Oct 29, 2018 70.44 72.91 70.25 71.24 7,217,028 +1.30(+1.85%)
Oct 26, 2018 70.14 71.12 67.38 69.95 8,489,026 -1.30(-1.82%)
Oct 25, 2018 72.59 73.23 70.08 71.24 6,349,876 +0.56(+0.80%)
Oct 24, 2018 74.64 75.13 70.39 70.68 7,772,229 -4.05(-5.42%)
Oct 23, 2018 74.05 75.13 71.69 74.73 7,731,521 -0.97(-1.28%)
Oct 22, 2018 75.45 76.30 74.27 75.70 5,719,183 +0.07(+0.10%)
Oct 19, 2018 80.04 81.77 75.42 75.63 14,494,987 -8.67(-10.28%)
Oct 18, 2018 83.74 85.49 82.61 84.30 4,929,156 -0.29(-0.34%)
Oct 17, 2018 86.34 86.51 84.21 84.58 4,144,133 -1.77(-2.05%)
Oct 16, 2018 85.23 86.58 84.78 86.35 2,709,871 +1.73(+2.04%)
Oct 15, 2018 88.25 88.38 84.53 84.62 4,589,100 -3.64(-4.12%)
Oct 12, 2018 87.89 88.61 86.86 88.26 4,295,842 +1.11(+1.27%)
Oct 11, 2018 89.66 90.81 86.69 87.15 4,266,578 -3.22(-3.56%)
Oct 10, 2018 94.69 94.70 90.30 90.37 3,781,083 -3.93(-4.17%)
Oct 09, 2018 94.72 95.81 94.05 94.30 2,944,184 -0.42(-0.45%)
Oct 08, 2018 95.04 95.43 93.88 94.72 3,339,198 -0.76(-0.79%)
Oct 05, 2018 96.37 96.58 94.42 95.48 2,249,414 -0.09(-0.09%)
Oct 04, 2018 97.49 97.78 95.08 95.57 2,715,378 -2.26(-2.31%)
Oct 03, 2018 94.96 98.43 94.96 97.83 4,518,170 +3.64(+3.87%)
Oct 02, 2018 93.17 94.26 91.76 94.19 3,974,586 +1.34(+1.44%)
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.