Valero Energy (NY: VLO )

170.10 +2.29 (+1.37%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 109.86 113.40 109.06 111.70 4,917,009 -0.87(-0.77%)
Aug 30, 2022 115.33 116.14 111.61 112.56 4,228,455 -5.14(-4.37%)
Aug 29, 2022 116.03 119.58 115.44 117.70 3,523,895 +1.47(+1.26%)
Aug 26, 2022 117.85 119.14 115.70 116.24 3,226,745 -1.41(-1.20%)
Aug 25, 2022 117.26 119.24 116.60 117.65 4,208,947 +1.18(+1.02%)
Aug 24, 2022 116.84 118.53 115.45 116.47 3,588,754 +0.01(+0.01%)
Aug 23, 2022 115.15 117.87 115.11 116.45 3,333,305 +2.84(+2.50%)
Aug 22, 2022 113.06 114.18 110.16 113.61 2,908,632 +0.55(+0.49%)
Aug 19, 2022 112.78 113.92 112.04 113.06 2,797,011 -0.23(-0.20%)
Aug 18, 2022 113.65 116.48 113.02 113.29 4,750,987 +0.99(+0.88%)
Aug 17, 2022 107.37 113.52 107.30 112.30 4,290,062 +4.23(+3.92%)
Aug 16, 2022 107.95 109.36 106.48 108.06 3,515,886 +1.30(+1.21%)
Aug 15, 2022 105.82 106.94 103.48 106.77 4,006,524 -3.09(-2.81%)
Aug 12, 2022 108.01 109.98 107.10 109.86 2,530,434 +1.05(+0.96%)
Aug 11, 2022 107.88 109.51 105.86 108.81 3,934,099 +2.22(+2.08%)
Aug 10, 2022 105.84 107.65 102.27 106.58 4,597,747 +1.04(+0.99%)
Aug 09, 2022 102.43 105.70 102.12 105.55 3,707,350 +4.08(+4.02%)
Aug 08, 2022 100.19 102.33 99.74 101.46 3,103,253 +1.33(+1.33%)
Aug 05, 2022 98.26 102.50 97.94 100.13 3,859,222 +0.63(+0.63%)
Aug 04, 2022 102.05 102.82 99.25 99.50 5,715,059 -3.32(-3.23%)
Aug 03, 2022 108.25 108.77 101.69 102.82 5,343,256 -4.00(-3.75%)
Aug 02, 2022 105.29 108.68 104.94 106.82 4,529,673 +2.21(+2.11%)
Aug 01, 2022 103.08 104.93 100.91 104.61 4,189,311 -0.11(-0.11%)
Jul 29, 2022 103.83 105.88 102.52 104.72 6,416,994 +1.19(+1.15%)
Jul 28, 2022 108.72 109.29 101.73 103.53 7,319,362 -1.88(-1.79%)
Jul 27, 2022 102.80 106.32 101.62 105.42 4,484,284 +3.66(+3.60%)
Jul 26, 2022 105.04 105.43 101.00 101.76 3,017,561 -1.60(-1.55%)
Jul 25, 2022 100.09 103.50 99.06 103.35 3,954,804 +5.01(+5.09%)
Jul 22, 2022 99.09 100.72 97.87 98.34 4,078,077 -0.12(-0.12%)
Jul 21, 2022 98.85 99.90 94.82 98.47 5,218,523 -4.85(-4.69%)
Jul 20, 2022 101.77 103.83 100.96 103.32 2,875,222 +0.51(+0.50%)
Jul 19, 2022 99.61 103.57 99.43 102.81 3,102,847 +2.30(+2.29%)
Jul 18, 2022 101.11 103.49 100.03 100.51 3,326,622 +1.63(+1.64%)
Jul 15, 2022 97.44 98.95 95.88 98.88 2,953,046 +3.60(+3.78%)
Jul 14, 2022 94.00 95.37 91.64 95.28 5,413,339 -1.52(-1.57%)
Jul 13, 2022 97.61 100.06 96.11 96.80 3,298,815 -2.34(-2.36%)
Jul 12, 2022 98.74 100.16 96.38 99.14 3,334,272 -2.77(-2.72%)
Jul 11, 2022 100.11 102.96 99.11 101.91 3,112,259 +0.72(+0.71%)
Jul 08, 2022 102.42 102.87 99.31 101.19 3,887,377 +0.65(+0.65%)
Jul 07, 2022 98.80 101.60 98.73 100.54 4,601,918 +4.38(+4.55%)
Jul 06, 2022 97.26 98.74 92.91 96.16 5,810,187 -1.78(-1.81%)
Jul 05, 2022 99.50 100.72 94.83 97.94 5,623,458 -4.15(-4.07%)
Jul 01, 2022 101.91 103.80 98.96 102.09 4,610,220 +1.61(+1.60%)
Jun 30, 2022 100.59 103.89 99.40 100.48 6,436,310 -2.43(-2.36%)
Jun 29, 2022 111.11 112.30 102.47 102.91 5,956,277 -7.00(-6.37%)
Jun 28, 2022 107.62 112.67 106.90 109.91 9,107,457 +3.79(+3.57%)
Jun 27, 2022 101.46 107.20 99.76 106.11 9,396,087 +7.86(+8.00%)
Jun 24, 2022 100.51 102.54 97.53 98.26 15,940,033 -0.57(-0.57%)
Jun 23, 2022 108.67 109.07 96.91 98.82 10,975,957 -8.13(-7.60%)
Jun 22, 2022 104.70 109.13 103.76 106.96 8,773,146 -3.16(-2.87%)
Jun 21, 2022 110.78 112.13 108.22 110.11 9,342,339 +3.81(+3.58%)
Jun 17, 2022 110.39 111.80 104.33 106.30 16,427,504 -5.96(-5.31%)
Jun 16, 2022 117.29 117.80 110.68 112.26 11,423,005 -9.04(-7.45%)
Jun 15, 2022 126.58 127.06 118.30 121.30 8,980,540 -5.15(-4.07%)
Jun 14, 2022 127.82 131.00 124.51 126.45 5,481,564 +2.02(+1.63%)
Jun 13, 2022 127.68 128.26 122.39 124.43 6,805,707 -8.41(-6.33%)
Jun 10, 2022 134.25 135.50 130.84 132.84 5,046,598 -2.74(-2.02%)
Jun 09, 2022 135.28 138.04 134.01 135.58 4,582,348 -0.34(-0.25%)
Jun 08, 2022 136.55 138.79 135.02 135.92 6,162,921 -1.24(-0.90%)
Jun 07, 2022 130.28 137.44 130.18 137.16 5,961,959 +6.04(+4.61%)
Jun 06, 2022 128.03 132.57 128.03 131.12 4,707,357 +3.09(+2.42%)
Jun 03, 2022 126.52 128.88 125.96 128.03 5,141,638 +1.70(+1.35%)
Jun 02, 2022 124.45 128.00 124.09 126.33 4,734,235 +1.01(+0.81%)
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.