Valero Energy (NY: VLO )

134.84 -3.56 (-2.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 71.84 73.17 71.76 72.52 3,439,443 +0.68(+0.95%)
Sep 27, 2019 71.30 72.37 71.04 71.84 3,363,241 +1.12(+1.59%)
Sep 26, 2019 70.83 71.06 69.48 70.72 3,407,749 -0.46(-0.65%)
Sep 25, 2019 70.98 71.56 70.28 71.18 2,998,898 +0.48(+0.67%)
Sep 24, 2019 71.45 71.52 69.99 70.70 3,373,493 -0.88(-1.24%)
Sep 23, 2019 70.08 71.93 70.08 71.59 2,426,236 +1.10(+1.56%)
Sep 20, 2019 71.13 71.59 70.40 70.49 4,498,778 -0.60(-0.84%)
Sep 19, 2019 71.74 72.06 70.90 71.08 2,955,712 -0.04(-0.06%)
Sep 18, 2019 71.74 71.84 70.30 71.13 2,911,856 -0.60(-0.84%)
Sep 17, 2019 69.70 72.32 69.35 71.73 5,405,933 +1.63(+2.33%)
Sep 16, 2019 69.77 70.26 67.45 70.10 11,689,763 -2.67(-3.67%)
Sep 13, 2019 71.76 72.92 71.40 72.77 5,183,791 +1.56(+2.19%)
Sep 12, 2019 69.48 71.88 69.01 71.21 4,522,858 +0.88(+1.25%)
Sep 11, 2019 69.86 70.83 69.02 70.33 4,021,812 +0.84(+1.21%)
Sep 10, 2019 67.62 69.68 67.58 69.49 4,272,338 +1.96(+2.90%)
Sep 09, 2019 66.96 68.23 66.72 67.54 3,240,574 +1.06(+1.60%)
Sep 06, 2019 65.66 66.95 65.07 66.47 3,569,403 +1.14(+1.74%)
Sep 05, 2019 64.28 65.72 63.91 65.33 5,442,591 +1.71(+2.69%)
Sep 04, 2019 64.20 64.23 63.03 63.62 3,031,476 +0.18(+0.28%)
Sep 03, 2019 62.87 63.66 62.31 63.44 2,807,909 -0.60(-0.94%)
Aug 30, 2019 64.28 65.15 63.90 64.05 2,900,257 +0.03(+0.05%)
Aug 29, 2019 62.16 64.14 62.11 64.01 3,126,537 +2.11(+3.41%)
Aug 28, 2019 60.92 62.60 60.41 61.90 2,498,645 +0.89(+1.46%)
Aug 27, 2019 63.04 63.32 60.74 61.01 4,349,515 -1.70(-2.71%)
Aug 26, 2019 63.57 64.07 62.55 62.71 3,423,741 -0.40(-0.63%)
Aug 23, 2019 65.33 66.10 62.77 63.11 4,123,361 -2.76(-4.19%)
Aug 22, 2019 66.80 67.24 65.82 65.87 2,712,328 -0.83(-1.25%)
Aug 21, 2019 67.44 67.44 66.13 66.70 2,831,939 +0.33(+0.50%)
Aug 20, 2019 67.60 67.75 66.31 66.37 3,023,826 -1.44(-2.12%)
Aug 19, 2019 67.38 68.44 67.28 67.81 3,332,509 +1.34(+2.02%)
Aug 16, 2019 65.97 66.72 65.67 66.46 3,170,478 +1.19(+1.82%)
Aug 15, 2019 64.86 65.55 64.25 65.27 3,622,732 +0.61(+0.95%)
Aug 14, 2019 65.55 66.34 64.63 64.66 4,598,555 -2.33(-3.48%)
Aug 13, 2019 65.77 67.43 64.95 66.99 3,675,520 +1.35(+2.06%)
Aug 12, 2019 66.38 67.14 65.21 65.64 2,921,232 -1.45(-2.16%)
Aug 09, 2019 66.81 67.70 66.56 67.08 4,454,231 +0.08(+0.11%)
Aug 08, 2019 64.86 67.07 64.77 67.01 4,083,737 +2.51(+3.89%)
Aug 07, 2019 64.33 64.77 63.14 64.50 4,819,619 -0.88(-1.34%)
Aug 06, 2019 65.31 65.98 64.52 65.37 3,912,020 +0.90(+1.40%)
Aug 05, 2019 67.76 67.77 63.88 64.47 7,024,083 -4.59(-6.64%)
Aug 02, 2019 70.26 70.61 68.17 69.06 3,909,649 -1.91(-2.69%)
Aug 01, 2019 71.70 72.81 70.40 70.97 5,031,657 -0.77(-1.07%)
Jul 31, 2019 71.29 72.79 71.06 71.73 3,823,794 +0.39(+0.54%)
Jul 30, 2019 70.26 71.36 69.76 71.35 3,077,490 +0.64(+0.90%)
Jul 29, 2019 70.74 71.36 70.05 70.71 2,392,966 -0.24(-0.33%)
Jul 26, 2019 70.02 71.52 69.91 70.94 3,223,577 +0.72(+1.03%)
Jul 25, 2019 72.52 72.74 69.13 70.22 6,237,652 -2.29(-3.16%)
Jul 24, 2019 71.15 72.86 70.77 72.51 4,756,585 +1.18(+1.65%)
Jul 23, 2019 71.04 71.78 70.77 71.33 3,448,993 +0.35(+0.50%)
Jul 22, 2019 70.94 71.47 70.13 70.98 2,789,419 +0.59(+0.84%)
Jul 19, 2019 70.25 70.87 70.08 70.39 2,261,673 +0.25(+0.36%)
Jul 18, 2019 69.51 70.22 68.98 70.14 2,448,203 +0.09(+0.13%)
Jul 17, 2019 70.75 71.06 69.29 70.04 3,512,056 -0.82(-1.15%)
Jul 16, 2019 70.89 71.46 70.36 70.86 2,106,971 -0.09(-0.13%)
Jul 15, 2019 71.14 71.38 69.88 70.95 2,987,107 -0.36(-0.51%)
Jul 12, 2019 71.15 71.73 70.74 71.31 2,103,020 +0.27(+0.38%)
Jul 11, 2019 70.63 71.46 70.32 71.04 3,306,597 +0.87(+1.24%)
Jul 10, 2019 70.01 70.40 69.13 70.18 3,537,661 +0.98(+1.41%)
Jul 09, 2019 68.15 69.61 68.06 69.20 3,154,811 +0.74(+1.08%)
Jul 08, 2019 68.76 68.98 67.95 68.46 2,757,721 -0.40(-0.59%)
Jul 05, 2019 68.80 69.08 68.37 68.86 1,964,926 -0.12(-0.17%)
Jul 03, 2019 68.01 69.40 67.84 68.98 2,742,031 +1.08(+1.59%)
Jul 02, 2019 70.47 70.47 67.10 67.91 8,536,089 -2.99(-4.21%)
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.