Valero Energy (NY: VLO )

81.21 USD +3.69 (+4.76%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 43.57 44.40 42.93 43.32 4,757,086 -0.09(-0.21%)
Sep 29, 2020 44.91 44.99 43.10 43.41 4,385,174 -1.41(-3.15%)
Sep 28, 2020 44.82 45.57 44.63 44.82 3,248,037 +0.90(+2.05%)
Sep 25, 2020 43.92 44.19 43.02 43.92 4,687,100 -0.66(-1.48%)
Sep 24, 2020 44.06 45.55 42.93 44.58 3,818,056 +0.07(+0.16%)
Sep 23, 2020 47.44 47.45 44.47 44.51 4,626,504 -2.91(-6.14%)
Sep 22, 2020 47.25 47.95 47.00 47.42 4,797,440 +0.06(+0.13%)
Sep 21, 2020 47.18 47.90 46.30 47.36 6,162,460 -1.35(-2.77%)
Sep 18, 2020 48.54 49.10 47.78 48.71 8,200,300 -0.29(-0.59%)
Sep 17, 2020 48.05 49.03 47.84 49.00 6,633,486 -0.10(-0.20%)
Sep 16, 2020 47.06 50.04 46.57 49.10 6,197,084 +2.54(+5.46%)
Sep 15, 2020 47.70 48.17 46.54 46.56 3,566,854 -0.95(-2.00%)
Sep 14, 2020 46.66 48.08 46.54 47.51 5,927,719 +1.12(+2.41%)
Sep 11, 2020 45.59 46.78 45.14 46.39 3,969,500 +0.76(+1.67%)
Sep 10, 2020 47.87 48.06 45.38 45.63 4,870,743 -2.12(-4.44%)
Sep 09, 2020 49.18 49.47 47.34 47.75 4,490,573 -0.98(-2.01%)
Sep 08, 2020 50.50 51.00 48.68 48.73 4,513,123 -2.49(-4.86%)
Sep 04, 2020 52.76 53.12 50.66 51.22 3,700,400 -1.11(-2.12%)
Sep 03, 2020 52.99 54.48 51.66 52.33 3,623,873 -0.58(-1.10%)
Sep 02, 2020 52.60 53.38 51.90 52.91 3,958,452 +0.44(+0.84%)
Sep 01, 2020 52.28 53.40 51.59 52.47 3,198,596 -0.12(-0.23%)
Aug 31, 2020 55.11 55.25 52.53 52.59 4,486,409 -2.30(-4.19%)
Aug 28, 2020 53.64 55.02 53.64 54.89 3,805,700 +1.45(+2.71%)
Aug 27, 2020 53.83 53.95 52.33 53.44 3,453,862 -0.26(-0.48%)
Aug 26, 2020 54.15 54.66 53.26 53.70 4,062,092 -0.55(-1.01%)
Aug 25, 2020 55.15 55.81 53.70 54.25 3,379,217 -0.74(-1.35%)
Aug 24, 2020 53.07 55.18 52.78 54.99 3,221,637 +2.37(+4.50%)
Aug 21, 2020 52.56 53.23 52.04 52.62 2,936,800 -0.08(-0.15%)
Aug 20, 2020 53.68 53.95 51.98 52.70 3,791,209 -1.56(-2.88%)
Aug 19, 2020 54.32 54.98 53.66 54.26 3,030,692 -0.48(-0.88%)
Aug 18, 2020 55.25 55.78 54.62 54.74 2,567,455 -0.86(-1.55%)
Aug 17, 2020 54.36 56.18 54.17 55.60 4,335,808 +1.14(+2.09%)
Aug 14, 2020 52.85 54.52 52.65 54.46 3,693,600 +1.27(+2.39%)
Aug 13, 2020 54.32 54.94 53.10 53.19 3,411,011 -1.93(-3.50%)
Aug 12, 2020 54.65 55.15 53.50 55.12 3,139,761 +1.47(+2.74%)
Aug 11, 2020 55.03 55.73 53.45 53.65 4,710,595 +0.10(+0.19%)
Aug 10, 2020 53.00 53.77 52.39 53.55 5,663,200 +0.89(+1.69%)
Aug 07, 2020 51.22 52.87 50.73 52.66 3,310,200 +1.18(+2.29%)
Aug 06, 2020 51.36 52.98 51.10 51.48 3,924,446 -0.14(-0.27%)
Aug 05, 2020 54.28 54.38 51.29 51.62 5,290,929 -1.68(-3.15%)
Aug 04, 2020 53.69 53.93 51.93 53.30 5,702,896 -0.61(-1.13%)
Aug 03, 2020 55.23 55.66 53.58 53.91 5,397,024 -2.32(-4.13%)
Jul 31, 2020 55.54 56.46 55.07 56.23 5,122,900 -0.10(-0.18%)
Jul 30, 2020 56.43 57.37 54.40 56.33 6,257,220 -3.36(-5.63%)
Jul 29, 2020 57.60 59.76 57.14 59.69 4,508,494 +2.80(+4.92%)
Jul 28, 2020 57.62 58.54 56.52 56.89 3,645,604 -1.14(-1.96%)
Jul 27, 2020 57.80 58.14 56.81 58.03 2,678,416 +0.05(+0.09%)
Jul 24, 2020 57.72 58.75 57.46 57.98 2,978,500 +0.31(+0.54%)
Jul 23, 2020 56.47 57.81 56.39 57.67 3,576,127 +0.60(+1.05%)
Jul 22, 2020 56.56 57.94 56.02 57.07 2,740,545 -0.51(-0.89%)
Jul 21, 2020 55.30 57.94 55.02 57.58 4,051,071 +3.25(+5.98%)
Jul 20, 2020 55.34 56.14 54.26 54.33 2,328,366 -1.14(-2.06%)
Jul 17, 2020 56.98 57.92 55.32 55.47 3,094,500 -1.11(-1.96%)
Jul 16, 2020 56.65 57.84 55.76 56.58 2,530,616 -0.65(-1.14%)
Jul 15, 2020 56.24 57.45 55.49 57.23 3,940,958 +2.83(+5.20%)
Jul 14, 2020 52.70 54.51 52.36 54.40 4,666,926 +1.17(+2.20%)
Jul 13, 2020 54.17 54.54 52.51 53.23 4,305,492 -0.42(-0.78%)
Jul 10, 2020 50.22 53.66 50.16 53.65 5,180,700 +3.43(+6.83%)
Jul 09, 2020 52.79 52.82 49.87 50.22 6,920,487 -2.76(-5.21%)
Jul 08, 2020 52.79 54.13 52.12 52.98 5,539,487 -0.14(-0.26%)
Jul 07, 2020 55.50 55.53 53.01 53.12 6,066,826 -3.35(-5.93%)
Jul 06, 2020 57.50 57.80 55.15 56.47 3,595,862 +0.13(+0.23%)
Jul 02, 2020 57.59 58.28 56.15 56.34 3,834,500 -0.10(-0.18%)
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.