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 (%)
Dec 31, 2018 58.37 59.48 58.29 59.29 4,827,518 +1.18(+2.03%)
Dec 28, 2018 59.20 59.63 57.37 58.11 5,394,018 -0.91(-1.54%)
Dec 27, 2018 56.97 59.02 56.73 59.02 6,161,630 +1.04(+1.80%)
Dec 26, 2018 54.80 58.12 54.42 57.98 7,365,181 +3.46(+6.34%)
Dec 24, 2018 56.35 56.50 54.50 54.52 4,128,623 -2.14(-3.77%)
Dec 21, 2018 55.57 57.33 55.48 56.65 9,762,520 +0.81(+1.46%)
Dec 20, 2018 55.43 57.34 55.37 55.84 7,965,502 -0.29(-0.52%)
Dec 19, 2018 56.67 58.51 55.55 56.13 6,212,707 -0.06(-0.11%)
Dec 18, 2018 57.37 58.01 55.89 56.20 5,382,886 -1.20(-2.09%)
Dec 17, 2018 57.67 58.64 56.35 57.40 5,700,900 -0.57(-0.98%)
Dec 14, 2018 58.05 59.58 57.71 57.97 6,349,735 -0.13(-0.22%)
Dec 13, 2018 58.47 58.97 57.75 58.09 5,599,233 -0.14(-0.24%)
Dec 12, 2018 58.87 59.22 57.99 58.24 5,170,562 +0.29(+0.50%)
Dec 11, 2018 58.32 59.56 57.38 57.94 5,844,224 -0.09(-0.15%)
Dec 10, 2018 59.33 59.53 56.53 58.03 9,366,836 -2.06(-3.43%)
Dec 07, 2018 63.19 63.63 59.75 60.09 5,904,880 -2.25(-3.62%)
Dec 06, 2018 61.69 62.46 60.76 62.35 5,943,267 -0.53(-0.84%)
Dec 04, 2018 64.65 65.41 62.67 62.88 7,862,467 -1.42(-2.20%)
Dec 03, 2018 65.05 66.25 62.89 64.29 7,938,322 +1.11(+1.75%)
Nov 30, 2018 62.45 63.62 61.99 63.19 7,189,495 +0.34(+0.54%)
Nov 29, 2018 62.64 63.85 61.95 62.85 4,617,597 +0.04(+0.06%)
Nov 28, 2018 61.56 62.91 60.30 62.81 4,947,974 +1.57(+2.57%)
Nov 27, 2018 62.02 62.47 60.92 61.23 5,608,613 -1.07(-1.71%)
Nov 26, 2018 61.64 63.08 61.64 62.30 5,449,157 +1.38(+2.27%)
Nov 23, 2018 61.76 61.91 60.89 60.92 2,662,045 -1.72(-2.74%)
Nov 21, 2018 62.63 62.63 62.63 0 +0.47(+0.75%)
Nov 20, 2018 62.78 63.82 61.68 62.17 7,317,215 -1.64(-2.58%)
Nov 19, 2018 65.38 65.53 62.89 63.81 4,961,620 -1.95(-2.96%)
Nov 16, 2018 65.32 66.18 65.04 65.76 4,401,977 +0.53(+0.82%)
Nov 15, 2018 63.91 65.40 63.35 65.22 5,473,758 +0.73(+1.13%)
Nov 14, 2018 66.07 66.59 63.64 64.50 7,229,986 -0.96(-1.47%)
Nov 13, 2018 66.99 67.39 65.12 65.46 5,608,566 -1.88(-2.79%)
Nov 12, 2018 68.82 69.11 67.17 67.34 4,980,348 -1.26(-1.84%)
Nov 09, 2018 68.73 69.14 67.74 68.60 6,077,486 -0.88(-1.26%)
Nov 08, 2018 72.34 72.67 68.98 69.48 7,420,125 -3.05(-4.20%)
Nov 07, 2018 72.09 72.63 70.54 72.52 4,689,150 +1.03(+1.44%)
Nov 06, 2018 71.40 71.91 70.43 71.50 3,331,431 +0.10(+0.14%)
Nov 05, 2018 72.76 73.14 70.39 71.40 4,255,213 -0.53(-0.74%)
Nov 02, 2018 73.00 74.19 71.22 71.93 4,371,592 -0.53(-0.74%)
Nov 01, 2018 72.12 73.11 70.74 72.46 5,541,959 +1.11(+1.56%)
Oct 31, 2018 71.44 73.49 71.29 71.35 7,023,614 +0.78(+1.10%)
Oct 30, 2018 68.74 70.83 68.67 70.57 6,991,776 +2.13(+3.11%)
Oct 29, 2018 67.67 70.04 67.49 68.44 7,512,228 +1.25(+1.85%)
Oct 26, 2018 67.39 68.33 64.73 67.20 8,836,254 -1.25(-1.82%)
Oct 25, 2018 69.74 70.35 67.32 68.44 6,609,607 +0.54(+0.80%)
Oct 24, 2018 71.71 72.18 67.62 67.90 8,090,138 -3.89(-5.42%)
Oct 23, 2018 71.14 72.18 68.87 71.80 8,047,765 -0.93(-1.28%)
Oct 22, 2018 72.49 73.30 71.36 72.73 5,953,116 +0.07(+0.10%)
Oct 19, 2018 76.89 78.56 72.45 72.66 15,087,879 -8.33(-10.28%)
Oct 18, 2018 80.45 82.13 79.36 80.98 5,130,775 -0.27(-0.34%)
Oct 17, 2018 82.95 83.11 80.90 81.26 4,313,641 -1.70(-2.05%)
Oct 16, 2018 81.88 83.18 81.45 82.96 2,820,713 +1.66(+2.04%)
Oct 15, 2018 84.78 84.91 81.21 81.30 4,776,809 -3.49(-4.12%)
Oct 12, 2018 84.44 85.13 83.45 84.79 4,471,556 +1.07(+1.27%)
Oct 11, 2018 86.14 87.24 83.28 83.73 4,441,094 -3.09(-3.56%)
Oct 10, 2018 90.97 90.98 86.75 86.82 3,935,741 -3.78(-4.17%)
Oct 09, 2018 91.00 92.04 90.35 90.59 3,064,611 -0.41(-0.45%)
Oct 08, 2018 91.31 91.68 90.20 91.00 3,475,782 -0.73(-0.79%)
Oct 05, 2018 92.58 92.79 90.71 91.73 2,341,423 -0.09(-0.09%)
Oct 04, 2018 93.66 93.94 91.35 91.82 2,826,446 -2.17(-2.31%)
Oct 03, 2018 91.23 94.56 91.23 93.99 4,702,978 +3.50(+3.87%)
Oct 02, 2018 89.51 90.55 88.16 90.48 4,137,160 +1.28(+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.