Valero Energy (NY: VLO )

138.40 -0.81 (-0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.41 34.70 33.14 34.66 7,296,372 +0.97(+2.88%)
Oct 29, 2020 32.13 33.87 31.82 33.70 5,644,935 +1.20(+3.70%)
Oct 28, 2020 33.31 33.82 32.31 32.49 7,059,532 -1.86(-5.41%)
Oct 27, 2020 35.12 35.42 34.31 34.35 5,442,784 -1.15(-3.24%)
Oct 26, 2020 37.01 37.08 35.20 35.50 5,459,559 -2.18(-5.79%)
Oct 23, 2020 37.42 38.98 36.80 37.68 6,924,804 +0.62(+1.67%)
Oct 22, 2020 36.07 37.16 34.49 37.06 7,313,049 +0.66(+1.83%)
Oct 21, 2020 36.16 37.30 35.69 36.40 6,227,796 -0.14(-0.39%)
Oct 20, 2020 35.69 36.93 35.63 36.54 4,589,597 +1.27(+3.59%)
Oct 19, 2020 36.29 36.33 35.15 35.28 5,665,705 -0.84(-2.31%)
Oct 16, 2020 37.32 37.39 36.06 36.11 6,148,587 -1.20(-3.22%)
Oct 15, 2020 36.72 37.46 35.72 37.31 6,324,656 -0.13(-0.36%)
Oct 14, 2020 37.22 38.27 37.21 37.45 4,113,414 +0.25(+0.68%)
Oct 13, 2020 38.30 38.51 37.17 37.20 4,331,470 -1.49(-3.85%)
Oct 12, 2020 38.84 39.05 37.91 38.69 4,158,354 -0.49(-1.26%)
Oct 09, 2020 40.19 40.30 38.74 39.18 6,257,518 -0.65(-1.62%)
Oct 08, 2020 38.28 39.85 37.94 39.83 3,621,382 +1.80(+4.75%)
Oct 07, 2020 38.16 38.48 37.58 38.02 4,722,033 +0.02(+0.05%)
Oct 06, 2020 39.39 39.79 37.79 38.00 4,955,943 -0.66(-1.72%)
Oct 05, 2020 37.21 38.71 37.03 38.67 5,687,128 +2.10(+5.75%)
Oct 02, 2020 35.23 37.03 34.90 36.57 7,787,898 +0.40(+1.12%)
Oct 01, 2020 37.37 37.71 35.66 36.16 11,811,423 -2.73(-7.02%)
Sep 30, 2020 39.12 39.86 38.54 38.89 5,298,509 -0.08(-0.21%)
Sep 29, 2020 40.32 40.39 38.70 38.97 4,884,268 -1.27(-3.15%)
Sep 28, 2020 40.24 40.91 40.07 40.24 3,617,709 +0.81(+2.05%)
Sep 25, 2020 39.43 39.67 38.62 39.43 5,220,557 -0.59(-1.48%)
Sep 24, 2020 39.56 40.90 38.54 40.02 4,252,604 +0.06(+0.16%)
Sep 23, 2020 42.59 42.60 39.93 39.96 5,153,065 -2.61(-6.14%)
Sep 22, 2020 42.42 43.05 42.20 42.57 5,343,455 +0.05(+0.13%)
Sep 21, 2020 42.36 43.01 41.57 42.52 6,863,834 -1.21(-2.77%)
Sep 18, 2020 43.58 44.08 42.90 43.73 9,133,609 -0.26(-0.59%)
Sep 17, 2020 43.14 44.02 42.95 43.99 7,388,469 -0.09(-0.20%)
Sep 16, 2020 42.25 44.93 41.81 44.08 6,902,398 +2.28(+5.46%)
Sep 15, 2020 42.83 43.25 41.78 41.80 3,972,811 -0.85(-2.00%)
Sep 14, 2020 41.89 43.17 41.78 42.66 6,602,376 +1.01(+2.41%)
Sep 11, 2020 40.93 42.00 40.53 41.65 4,421,284 +0.68(+1.67%)
Sep 10, 2020 42.98 43.15 40.74 40.97 5,425,101 -1.90(-4.44%)
Sep 09, 2020 44.15 44.41 42.50 42.87 5,001,663 -0.88(-2.01%)
Sep 08, 2020 45.34 45.79 43.71 43.75 5,026,779 -2.24(-4.86%)
Sep 04, 2020 47.37 47.69 45.48 45.99 4,121,557 -1.00(-2.12%)
Sep 03, 2020 47.58 48.91 46.38 46.98 4,036,320 -0.52(-1.10%)
Sep 02, 2020 47.23 47.93 46.60 47.50 4,408,979 +0.39(+0.84%)
Sep 01, 2020 46.94 47.95 46.32 47.11 3,562,641 -0.11(-0.23%)
Aug 31, 2020 49.48 49.60 47.16 47.22 4,997,025 -2.07(-4.19%)
Aug 28, 2020 48.16 49.40 48.16 49.28 4,238,842 +1.30(+2.71%)
Aug 27, 2020 48.33 48.43 46.99 47.98 3,846,959 -0.23(-0.48%)
Aug 26, 2020 48.62 49.07 47.82 48.21 4,524,415 -0.49(-1.01%)
Aug 25, 2020 49.51 50.11 48.21 48.71 3,763,819 -0.66(-1.35%)
Aug 24, 2020 47.65 49.54 47.39 49.37 3,588,304 +2.13(+4.50%)
Aug 21, 2020 47.19 47.79 46.72 47.24 3,271,048 -0.07(-0.15%)
Aug 20, 2020 48.19 48.44 46.67 47.31 4,222,701 -1.40(-2.88%)
Aug 19, 2020 48.77 49.36 48.18 48.72 3,375,627 -0.43(-0.88%)
Aug 18, 2020 49.60 50.08 49.04 49.15 2,859,667 -0.77(-1.55%)
Aug 17, 2020 48.81 50.44 48.63 49.92 4,829,283 +1.02(+2.09%)
Aug 14, 2020 47.45 48.95 47.27 48.90 4,113,983 +1.14(+2.39%)
Aug 13, 2020 48.77 49.33 47.67 47.75 3,799,231 -1.73(-3.50%)
Aug 12, 2020 49.07 49.51 48.03 49.49 3,497,109 +1.32(+2.74%)
Aug 11, 2020 49.41 50.04 47.99 48.17 5,246,726 +0.09(+0.19%)
Aug 10, 2020 47.58 48.28 47.04 48.08 6,307,751 +0.80(+1.69%)
Aug 07, 2020 45.99 47.46 45.55 47.28 3,686,947 +1.06(+2.29%)
Aug 06, 2020 46.11 47.57 45.88 46.22 4,371,103 -0.13(-0.27%)
Aug 05, 2020 48.73 48.82 46.05 46.35 5,893,110 -1.51(-3.15%)
Aug 04, 2020 48.20 48.42 46.62 47.85 6,351,965 -0.55(-1.13%)
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.