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 (%)
Mar 31, 2022 97.09 100.66 96.72 99.15 5,388,140 +1.02(+1.03%)
Mar 30, 2022 95.54 98.98 95.54 98.13 4,293,407 +3.73(+3.95%)
Mar 29, 2022 92.42 94.69 91.44 94.40 2,967,920 +0.30(+0.32%)
Mar 28, 2022 93.84 94.82 93.07 94.10 3,161,957 -0.86(-0.90%)
Mar 25, 2022 93.30 95.35 93.25 94.96 3,291,126 +0.79(+0.84%)
Mar 24, 2022 93.44 95.22 92.67 94.17 3,480,541 +0.90(+0.96%)
Mar 23, 2022 92.92 94.64 92.63 93.27 4,063,995 +1.88(+2.06%)
Mar 22, 2022 91.49 92.22 89.46 91.39 3,614,677 -0.65(-0.71%)
Mar 21, 2022 89.82 92.72 89.59 92.04 4,844,581 +3.74(+4.24%)
Mar 18, 2022 87.21 88.78 86.08 88.30 7,776,320 +1.31(+1.50%)
Mar 17, 2022 84.07 87.00 83.98 86.99 4,276,368 +4.05(+4.89%)
Mar 16, 2022 82.95 84.75 82.24 82.94 3,481,897 +0.52(+0.63%)
Mar 15, 2022 86.16 86.32 81.17 82.42 6,335,236 -6.00(-6.78%)
Mar 14, 2022 88.78 90.03 86.78 88.42 4,861,286 -1.09(-1.22%)
Mar 11, 2022 86.67 91.42 86.43 89.51 6,940,333 +2.04(+2.33%)
Mar 10, 2022 86.21 87.83 87.47 4,643,752 +2.38(+2.80%)
Mar 09, 2022 85.44 88.59 84.41 85.09 7,974,086 -3.32(-3.76%)
Mar 08, 2022 84.53 90.44 84.10 88.41 11,070,946 +6.38(+7.77%)
Mar 07, 2022 85.20 85.62 81.61 82.03 5,744,665 -1.92(-2.29%)
Mar 04, 2022 81.43 84.37 81.00 83.95 6,023,808 +1.75(+2.13%)
Mar 03, 2022 81.23 82.97 80.66 82.21 3,438,148 +0.56(+0.68%)
Mar 02, 2022 80.47 82.17 79.35 81.65 5,034,513 +2.92(+3.71%)
Mar 01, 2022 82.61 83.78 77.77 78.73 5,933,499 -2.81(-3.45%)
Feb 28, 2022 81.84 82.77 79.97 81.54 6,376,685 -1.33(-1.60%)
Feb 25, 2022 82.49 83.67 81.93 82.87 3,354,403 +1.01(+1.23%)
Feb 24, 2022 85.12 85.12 80.37 81.87 5,920,842 -2.45(-2.91%)
Feb 23, 2022 84.41 84.89 83.36 84.32 3,624,916 +0.50(+0.59%)
Feb 22, 2022 86.67 86.88 82.79 83.82 3,725,938 -0.86(-1.01%)
Feb 18, 2022 84.68 0 -0.31(-0.37%)
Feb 17, 2022 85.60 86.30 84.68 84.99 3,097,060 -2.40(-2.75%)
Feb 16, 2022 87.66 88.61 85.66 87.39 5,038,679 +0.95(+1.10%)
Feb 15, 2022 85.67 87.13 84.96 86.44 3,714,458 -1.16(-1.33%)
Feb 14, 2022 89.34 89.34 86.69 87.61 4,453,578 -2.23(-2.48%)
Feb 11, 2022 88.12 91.56 87.40 89.83 6,588,831 +2.06(+2.35%)
Feb 10, 2022 86.55 88.62 86.25 87.77 5,291,091 +1.03(+1.18%)
Feb 09, 2022 86.43 87.44 86.05 86.75 2,523,408 +0.34(+0.40%)
Feb 08, 2022 87.52 87.64 85.13 86.41 3,203,994 -1.11(-1.27%)
Feb 07, 2022 84.41 88.21 83.64 87.52 5,302,391 +2.86(+3.38%)
Feb 04, 2022 83.92 85.54 83.24 84.66 3,807,162 +1.57(+1.89%)
Feb 03, 2022 84.60 82.52 83.09 3,197,175 -1.48(-1.75%)
Feb 02, 2022 83.29 84.73 82.32 84.57 4,912,833 +1.02(+1.22%)
Feb 01, 2022 79.77 83.82 79.19 83.55 6,249,514 +3.46(+4.31%)
Jan 31, 2022 78.49 80.15 80.10 4,815,633 +1.51(+1.92%)
Jan 28, 2022 78.65 80.39 76.58 78.59 4,814,474 -0.55(-0.70%)
Jan 27, 2022 80.67 81.60 77.28 79.14 6,029,901 +0.66(+0.84%)
Jan 26, 2022 79.59 81.05 77.51 78.49 4,278,234 +0.14(+0.17%)
Jan 25, 2022 75.39 78.78 73.95 78.35 5,125,152 +2.48(+3.27%)
Jan 24, 2022 74.45 76.14 72.44 75.87 5,258,063 -0.68(-0.88%)
Jan 21, 2022 77.86 77.96 75.82 76.55 6,209,859 -2.05(-2.60%)
Jan 20, 2022 80.43 81.73 78.57 78.59 4,002,608 -2.70(-3.33%)
Jan 19, 2022 83.52 83.58 80.77 81.30 2,886,747 -1.38(-1.67%)
Jan 18, 2022 83.09 83.41 81.25 82.68 3,639,160 +0.42(+0.52%)
Jan 14, 2022 82.25 0 +1.78(+2.21%)
Jan 13, 2022 81.45 81.99 80.19 80.47 3,140,222 -0.98(-1.20%)
Jan 12, 2022 81.79 82.20 80.73 81.45 3,309,320 +0.50(+0.62%)
Jan 11, 2022 78.97 81.18 78.39 80.95 4,326,337 +2.72(+3.48%)
Jan 10, 2022 78.19 78.74 77.61 78.23 4,117,307 +0.03(+0.04%)
Jan 07, 2022 77.79 78.61 77.18 78.20 3,856,661 +0.81(+1.05%)
Jan 06, 2022 77.23 77.69 76.23 77.39 4,400,202 +1.89(+2.51%)
Jan 05, 2022 76.51 77.08 75.15 75.49 4,142,809 -0.30(-0.39%)
Jan 04, 2022 75.46 76.64 75.17 75.79 4,320,708 +1.32(+1.78%)
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.