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 (%)
Aug 31, 2018 92.33 92.33 92.33 0 -0.92(-0.98%)
Aug 30, 2018 94.78 95.08 92.65 93.25 3,380,666 -1.22(-1.29%)
Aug 29, 2018 94.30 95.34 93.63 94.47 3,224,794 +0.17(+0.18%)
Aug 28, 2018 95.09 95.89 93.85 94.30 2,633,311 -0.64(-0.68%)
Aug 27, 2018 94.84 95.54 94.58 94.94 2,602,124 +0.52(+0.55%)
Aug 24, 2018 92.78 95.25 92.75 94.42 4,402,488 +1.95(+2.11%)
Aug 23, 2018 90.44 92.59 90.20 92.47 4,022,923 +1.86(+2.06%)
Aug 22, 2018 89.59 91.15 89.51 90.61 2,133,217 +1.21(+1.35%)
Aug 21, 2018 89.22 90.38 89.15 89.40 2,581,329 +0.58(+0.65%)
Aug 20, 2018 87.21 89.33 86.98 88.82 2,645,432 +1.88(+2.16%)
Aug 17, 2018 87.69 87.85 86.64 86.94 2,286,526 -0.25(-0.29%)
Aug 16, 2018 87.57 88.03 87.10 87.20 2,393,640 -0.16(-0.18%)
Aug 15, 2018 89.88 89.88 87.07 87.35 4,406,860 -2.77(-3.07%)
Aug 14, 2018 90.41 90.87 89.80 90.12 1,838,717 +0.20(+0.23%)
Aug 13, 2018 90.97 91.57 89.83 89.91 2,394,520 -0.45(-0.50%)
Aug 10, 2018 89.77 90.48 89.65 90.37 2,628,930 +0.18(+0.20%)
Aug 09, 2018 90.80 91.10 89.90 90.19 2,777,489 -0.60(-0.66%)
Aug 08, 2018 90.58 91.03 90.15 90.78 2,565,580 -0.63(-0.69%)
Aug 07, 2018 90.31 92.26 90.16 91.42 3,327,889 +1.43(+1.58%)
Aug 06, 2018 89.69 90.21 89.15 89.99 3,065,390 +0.24(+0.27%)
Aug 03, 2018 89.80 90.49 88.31 89.75 3,320,549 +0.04(+0.04%)
Aug 02, 2018 89.98 90.19 88.71 89.71 3,327,218 -1.13(-1.24%)
Aug 01, 2018 90.71 91.93 89.86 90.84 4,385,860 -1.22(-1.33%)
Jul 31, 2018 91.37 92.36 91.37 92.06 5,186,793 +0.85(+0.93%)
Jul 30, 2018 91.18 91.91 90.36 91.21 3,767,422 +0.71(+0.78%)
Jul 27, 2018 90.58 91.55 89.72 90.50 4,440,555 -0.37(-0.41%)
Jul 26, 2018 85.34 91.27 85.00 90.88 6,952,545 +5.83(+6.86%)
Jul 25, 2018 83.56 85.07 83.25 85.04 4,404,523 +1.60(+1.92%)
Jul 24, 2018 82.88 83.60 82.76 83.44 4,303,526 +0.77(+0.93%)
Jul 23, 2018 83.12 83.39 82.27 82.67 3,268,522 +0.05(+0.07%)
Jul 20, 2018 82.98 83.49 82.31 82.62 2,947,302 -0.61(-0.74%)
Jul 19, 2018 83.20 83.74 83.01 83.23 3,296,629 +0.27(+0.33%)
Jul 18, 2018 82.09 83.57 80.70 82.96 3,985,822 +0.44(+0.53%)
Jul 17, 2018 82.61 83.65 82.20 82.52 3,330,459 -0.16(-0.20%)
Jul 16, 2018 83.45 84.12 82.56 82.69 3,276,139 -0.81(-0.97%)
Jul 13, 2018 82.93 83.80 82.58 83.49 3,219,239 +0.43(+0.52%)
Jul 12, 2018 83.31 83.62 82.09 83.07 3,846,778 +0.33(+0.40%)
Jul 11, 2018 83.94 84.55 82.37 82.73 4,515,060 -1.76(-2.08%)
Jul 10, 2018 85.38 86.12 84.42 84.49 3,403,906 -0.51(-0.59%)
Jul 09, 2018 84.24 85.28 84.13 85.00 3,504,119 +1.12(+1.34%)
Jul 06, 2018 83.06 84.54 82.45 83.88 3,167,848 +0.23(+0.28%)
Jul 05, 2018 84.92 85.15 82.64 83.64 4,371,790 -0.50(-0.59%)
Jul 03, 2018 84.14 84.14 84.14 0 -0.82(-0.97%)
Jul 02, 2018 85.49 85.73 84.33 84.96 4,819,050 -1.24(-1.44%)
Jun 29, 2018 87.74 86.16 86.21 4,478,540 +1.34(+1.58%)
Jun 28, 2018 84.89 85.28 83.76 84.87 3,430,476 -0.32(-0.37%)
Jun 27, 2018 86.51 87.06 85.04 85.19 4,386,993 -0.57(-0.66%)
Jun 26, 2018 85.18 86.42 85.16 85.76 4,399,603 +0.77(+0.91%)
Jun 25, 2018 86.86 86.96 84.46 84.99 5,861,643 -2.32(-2.65%)
Jun 22, 2018 88.11 88.34 86.92 87.31 6,583,158 +0.79(+0.92%)
Jun 21, 2018 89.50 89.50 86.37 86.51 5,821,987 -3.51(-3.90%)
Jun 20, 2018 90.90 91.23 89.69 90.02 3,976,399 -0.69(-0.76%)
Jun 19, 2018 89.71 91.03 89.48 90.71 3,202,651 +0.06(+0.07%)
Jun 18, 2018 89.71 91.86 89.47 90.65 3,939,068 +1.06(+1.18%)
Jun 15, 2018 90.87 89.46 89.59 6,539,998 -1.28(-1.40%)
Jun 14, 2018 92.33 92.71 90.77 90.87 3,125,737 -0.82(-0.90%)
Jun 13, 2018 91.74 92.30 89.92 91.69 7,130,028 -0.11(-0.12%)
Jun 12, 2018 93.86 94.49 91.46 91.80 5,685,649 -1.98(-2.12%)
Jun 11, 2018 93.19 94.17 92.16 93.79 4,215,705 +0.66(+0.71%)
Jun 08, 2018 94.52 94.63 92.73 93.12 4,812,789 -1.38(-1.46%)
Jun 07, 2018 94.70 95.38 93.96 94.50 2,903,574 +0.23(+0.24%)
Jun 06, 2018 93.30 94.28 4,569,066 -1.66(-1.73%)
Jun 05, 2018 96.59 96.79 95.47 95.93 4,361,205 -0.86(-0.89%)
Jun 04, 2018 96.94 98.77 96.65 96.80 4,874,759 +0.51(+0.53%)
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.