Valero Energy (NY: VLO )

79.03 USD +2.66 (+3.48%)
Official Closing Price Updated: 6:30 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 78.00 79.06 74.82 79.03 4,663,309 +2.66(+3.48%)
Mar 04, 2021 78.00 78.61 73.80 76.37 6,350,411 -1.16(-1.50%)
Mar 03, 2021 77.41 79.76 76.97 77.53 4,144,157 +0.90(+1.17%)
Mar 02, 2021 77.69 78.76 76.58 76.63 3,457,687 -1.17(-1.50%)
Mar 01, 2021 78.50 79.20 77.71 77.80 2,974,217 +0.82(+1.07%)
Feb 26, 2021 77.21 78.03 73.26 76.98 5,344,700 -1.17(-1.50%)
Feb 25, 2021 78.87 79.46 77.05 78.15 6,460,083 -0.01(-0.01%)
Feb 24, 2021 76.40 78.43 76.25 78.16 4,577,384 +2.35(+3.10%)
Feb 23, 2021 75.46 76.20 72.78 75.81 4,791,640 +1.56(+2.10%)
Feb 22, 2021 71.67 75.38 71.62 74.25 4,770,929 +2.72(+3.80%)
Feb 19, 2021 68.27 72.15 68.18 71.53 5,783,700 +3.70(+5.45%)
Feb 18, 2021 67.78 68.41 66.35 67.83 3,096,500 -0.29(-0.43%)
Feb 17, 2021 67.30 68.58 66.37 68.12 3,447,964 +1.16(+1.73%)
Feb 16, 2021 66.00 67.73 65.74 66.96 4,642,422 +2.22(+3.43%)
Feb 12, 2021 63.83 64.78 63.80 64.74 2,578,100 +0.19(+0.29%)
Feb 11, 2021 64.67 64.99 62.88 64.55 2,505,095 -0.56(-0.86%)
Feb 10, 2021 63.78 65.40 63.39 65.11 3,570,852 +0.52(+0.81%)
Feb 09, 2021 64.79 65.20 63.39 64.59 3,863,454 -0.20(-0.31%)
Feb 08, 2021 62.42 65.54 62.34 64.79 4,214,863 +3.07(+4.97%)
Feb 05, 2021 62.02 62.57 61.27 61.72 3,127,500 +0.66(+1.08%)
Feb 04, 2021 60.88 61.92 60.13 61.06 3,643,599 +0.96(+1.60%)
Feb 03, 2021 58.00 61.12 58.00 60.10 5,257,263 +2.33(+4.03%)
Feb 02, 2021 57.63 59.09 56.50 57.77 3,913,209 +1.53(+2.72%)
Feb 01, 2021 56.94 57.50 54.84 56.24 4,158,737 -0.19(-0.34%)
Jan 29, 2021 58.00 59.95 55.94 56.43 5,512,600 -1.90(-3.26%)
Jan 28, 2021 59.55 60.54 57.15 58.33 4,360,965 -0.40(-0.68%)
Jan 27, 2021 57.50 60.56 56.87 58.73 4,743,466 +0.58(+1.00%)
Jan 26, 2021 59.99 60.61 58.15 58.15 3,142,044 -1.26(-2.12%)
Jan 25, 2021 58.74 59.68 57.86 59.41 3,092,770 -0.04(-0.07%)
Jan 22, 2021 57.61 59.64 57.20 59.45 3,000,000 +0.59(+1.00%)
Jan 21, 2021 59.76 60.49 58.51 58.86 3,083,029 -1.71(-2.82%)
Jan 20, 2021 60.51 61.99 59.51 60.57 3,222,198 +0.03(+0.05%)
Jan 19, 2021 59.00 60.95 58.73 60.54 3,940,737 +2.24(+3.84%)
Jan 15, 2021 59.57 59.64 57.20 58.30 3,710,500 -1.97(-3.27%)
Jan 14, 2021 58.10 61.01 58.06 60.27 4,458,195 +2.57(+4.45%)
Jan 13, 2021 59.35 59.42 57.44 57.70 4,430,901 -1.81(-3.04%)
Jan 12, 2021 59.22 59.80 58.52 59.51 3,631,665 +0.87(+1.48%)
Jan 11, 2021 56.31 59.19 55.69 58.64 2,885,368 +0.93(+1.61%)
Jan 08, 2021 60.19 60.19 57.29 57.71 3,913,500 -1.96(-3.28%)
Jan 07, 2021 59.07 60.01 58.29 59.67 3,038,256 +1.07(+1.83%)
Jan 06, 2021 58.66 59.45 57.24 58.60 5,594,309 +1.28(+2.23%)
Jan 05, 2021 56.15 58.93 56.08 57.32 3,943,565 +1.59(+2.85%)
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.