Valero Energy (NY: VLO )

85.20 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 74.09 75.64 73.91 75.11 2,478,088 +0.83(+1.12%)
Dec 30, 2021 74.72 75.39 73.99 74.28 2,198,763 -0.37(-0.50%)
Dec 29, 2021 74.32 74.89 73.47 74.65 2,777,841 +0.15(+0.20%)
Dec 28, 2021 73.59 75.17 73.53 74.50 2,784,815 +1.37(+1.87%)
Dec 27, 2021 71.33 73.15 70.50 73.13 2,217,823 +1.40(+1.95%)
Dec 23, 2021 72.67 73.37 71.73 71.73 3,644,158 +0.43(+0.60%)
Dec 22, 2021 71.37 72.10 70.72 71.30 1,856,918 -0.02(-0.03%)
Dec 21, 2021 69.38 71.40 69.38 71.32 4,584,505 +2.63(+3.83%)
Dec 20, 2021 66.50 68.88 65.13 68.69 4,399,761 +0.00(+0.00%)
Dec 17, 2021 68.54 69.58 67.08 68.69 5,280,523 -0.06(-0.09%)
Dec 16, 2021 69.05 70.55 68.52 68.75 3,030,652 +0.51(+0.75%)
Dec 15, 2021 68.15 68.67 66.53 68.24 3,135,346 +0.05(+0.07%)
Dec 14, 2021 67.69 70.29 67.66 68.19 2,694,005 -0.03(-0.04%)
Dec 13, 2021 70.02 70.28 67.94 68.22 2,859,869 -2.63(-3.71%)
Dec 10, 2021 71.17 71.40 69.54 70.85 2,194,231 +0.54(+0.77%)
Dec 09, 2021 69.67 70.91 69.67 70.31 3,245,501 -0.41(-0.58%)
Dec 08, 2021 71.80 72.27 70.49 70.72 2,674,341 -0.91(-1.27%)
Dec 07, 2021 71.73 73.68 71.32 71.63 3,383,931 +1.22(+1.73%)
Dec 06, 2021 70.75 71.46 69.60 70.41 2,574,929 +0.70(+1.00%)
Dec 03, 2021 72.25 72.51 69.15 69.71 4,134,237 -1.46(-2.05%)
Dec 02, 2021 67.18 71.64 66.70 71.17 5,241,377 +3.86(+5.73%)
Dec 01, 2021 68.99 70.96 67.05 67.31 5,872,515 +0.37(+0.55%)
Nov 30, 2021 66.70 67.55 65.70 66.94 9,927,718 -1.23(-1.80%)
Nov 29, 2021 69.63 70.54 68.00 68.17 3,877,133 +0.16(+0.24%)
Nov 26, 2021 68.28 68.99 66.26 68.01 5,674,452 -4.94(-6.77%)
Nov 24, 2021 72.08 73.55 71.94 72.95 3,636,990 +0.40(+0.55%)
Nov 23, 2021 71.43 73.19 71.28 72.55 3,416,848 +1.90(+2.69%)
Nov 22, 2021 68.84 72.12 68.82 70.65 3,631,730 +1.58(+2.29%)
Nov 19, 2021 72.19 72.19 68.62 69.07 5,477,558 -3.89(-5.33%)
Nov 18, 2021 73.32 73.93 72.87 72.96 3,984,652 -0.49(-0.67%)
Nov 17, 2021 76.90 77.01 73.29 73.45 4,189,692 -4.49(-5.76%)
Nov 16, 2021 77.94 79.01 77.22 77.94 4,517,596 +0.59(+0.76%)
Nov 15, 2021 76.91 77.91 76.08 77.35 4,341,880 +0.77(+1.01%)
Nov 12, 2021 76.58 77.69 75.86 76.58 2,847,024 -0.64(-0.83%)
Nov 11, 2021 76.85 78.05 76.40 77.22 2,710,294 +0.36(+0.47%)
Nov 10, 2021 77.55 76.86 3,521,644 -1.39(-1.78%)
Nov 09, 2021 77.59 78.44 77.00 78.25 3,518,989 +0.47(+0.60%)
Nov 08, 2021 78.91 79.09 77.27 77.78 2,702,633 -0.14(-0.18%)
Nov 05, 2021 77.75 78.08 76.18 77.92 3,492,630 +1.57(+2.06%)
Nov 04, 2021 76.90 77.40 75.07 76.35 3,474,399 +0.47(+0.62%)
Nov 03, 2021 74.89 77.12 74.40 75.88 4,435,155 +0.02(+0.03%)
Nov 02, 2021 77.61 78.05 75.64 75.86 3,912,990 -2.16(-2.77%)
Nov 01, 2021 77.99 78.92 77.45 78.02 3,375,284 +0.69(+0.89%)
Oct 29, 2021 78.56 78.62 76.66 77.33 4,783,998 -1.13(-1.44%)
Oct 28, 2021 78.41 79.72 77.66 78.46 3,366,056 -0.21(-0.27%)
Oct 27, 2021 80.75 81.25 78.25 78.67 3,179,770 -3.21(-3.92%)
Oct 26, 2021 82.70 81.88 2,363,800 -0.81(-0.98%)
Oct 25, 2021 82.00 83.12 81.51 82.69 2,730,208 +1.70(+2.10%)
Oct 22, 2021 82.00 82.45 79.43 80.99 3,923,665 -1.01(-1.23%)
Oct 21, 2021 81.15 83.15 80.30 82.00 4,558,495 +0.96(+1.18%)
Oct 20, 2021 79.52 81.32 79.33 81.04 3,897,145 +0.89(+1.11%)
Oct 19, 2021 78.88 80.30 78.43 80.15 3,560,058 +2.02(+2.59%)
Oct 18, 2021 79.12 79.76 77.56 78.13 3,525,353 -0.53(-0.67%)
Oct 15, 2021 80.00 80.33 78.60 78.66 2,568,345 -0.51(-0.64%)
Oct 14, 2021 79.53 79.98 78.91 79.17 2,533,119 +1.03(+1.32%)
Oct 13, 2021 78.17 78.68 76.92 78.14 3,072,850 -0.78(-0.99%)
Oct 12, 2021 77.79 79.68 77.68 78.92 2,567,288 +1.12(+1.44%)
Oct 11, 2021 80.00 80.19 77.77 77.80 4,025,672 -0.80(-1.02%)
Oct 08, 2021 76.54 78.82 76.49 78.60 3,476,798 +2.70(+3.56%)
Oct 07, 2021 75.73 77.07 75.68 75.90 3,904,525 +0.53(+0.70%)
Oct 06, 2021 72.77 75.83 72.33 75.37 4,528,033 +1.07(+1.44%)
Oct 05, 2021 76.14 76.88 72.92 74.30 4,785,366 -0.72(-0.96%)
Oct 04, 2021 74.23 75.74 73.68 75.02 4,074,181 +1.40(+1.90%)
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.