Valero Energy (NY: VLO )

107.98 +1.70 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 107.79 109.79 104.67 107.98 4,358,602 +1.70(+1.60%)
Jun 30, 2022 106.40 109.89 105.14 106.28 6,085,027 -2.57(-2.36%)
Jun 29, 2022 117.53 118.78 108.39 108.85 5,631,193 -7.40(-6.37%)
Jun 28, 2022 113.83 119.18 113.07 116.25 8,610,387 +4.01(+3.57%)
Jun 27, 2022 107.32 113.39 105.52 112.24 8,883,264 +8.31(+8.00%)
Jun 24, 2022 106.31 108.46 103.16 103.93 15,070,052 -0.60(-0.57%)
Jun 23, 2022 114.94 115.37 102.50 104.53 10,376,907 -8.60(-7.60%)
Jun 22, 2022 110.74 115.43 109.75 113.13 8,294,322 -3.34(-2.87%)
Jun 21, 2022 117.18 118.60 114.47 116.47 8,832,449 +4.03(+3.58%)
Jun 17, 2022 116.76 118.25 110.35 112.44 15,530,918 -6.30(-5.31%)
Jun 16, 2022 124.06 124.60 117.07 118.74 10,799,556 -9.56(-7.45%)
Jun 15, 2022 133.89 134.40 125.13 128.30 8,490,397 -5.45(-4.07%)
Jun 14, 2022 135.20 138.56 131.70 133.75 5,182,389 +2.14(+1.63%)
Jun 13, 2022 135.05 135.66 129.45 131.61 6,434,263 -8.90(-6.33%)
Jun 10, 2022 142.00 143.32 138.39 140.51 4,771,163 -2.90(-2.02%)
Jun 09, 2022 143.09 146.01 141.75 143.41 4,332,251 -0.36(-0.25%)
Jun 08, 2022 144.43 146.81 142.81 143.77 5,826,559 -1.31(-0.90%)
Jun 07, 2022 137.80 145.37 137.69 145.08 5,636,565 +6.39(+4.61%)
Jun 06, 2022 135.42 140.22 135.42 138.69 4,450,523 +3.27(+2.41%)
Jun 03, 2022 133.82 136.32 133.23 135.42 4,861,016 +1.80(+1.35%)
Jun 02, 2022 131.63 135.39 131.25 133.62 4,475,848 +1.07(+0.81%)
Jun 01, 2022 130.33 133.66 128.83 132.55 3,971,743 +2.95(+2.28%)
May 31, 2022 133.93 135.75 128.76 129.60 6,317,317 -2.21(-1.68%)
May 27, 2022 128.51 133.08 128.19 131.81 4,518,945 +3.69(+2.88%)
May 26, 2022 129.22 129.96 126.19 128.12 4,898,308 +0.78(+0.61%)
May 25, 2022 124.24 129.63 124.03 127.34 5,675,206 +3.13(+2.52%)
May 24, 2022 122.07 124.99 121.00 124.21 3,677,067 +0.25(+0.20%)
May 23, 2022 124.50 125.00 121.67 123.96 5,266,157 +0.98(+0.80%)
May 20, 2022 125.03 125.89 120.11 122.98 5,094,708 -1.28(-1.03%)
May 19, 2022 121.50 126.46 119.20 124.26 5,400,674 -0.42(-0.34%)
May 18, 2022 128.44 129.37 122.68 124.68 5,435,321 -3.38(-2.64%)
May 17, 2022 130.00 131.69 126.80 128.06 5,182,557 +0.28(+0.22%)
May 16, 2022 125.48 129.23 124.97 127.78 4,597,370 +3.08(+2.47%)
May 13, 2022 122.58 125.32 122.08 124.70 3,800,673 +4.29(+3.56%)
May 12, 2022 120.67 121.52 117.01 120.41 3,800,395 -0.01(-0.01%)
May 11, 2022 122.47 123.50 119.86 120.42 5,003,344 -0.55(-0.45%)
May 10, 2022 120.41 124.08 118.12 120.97 7,047,877 +2.52(+2.13%)
May 09, 2022 125.80 126.50 117.94 118.45 8,179,342 -10.73(-8.31%)
May 06, 2022 128.28 129.27 124.33 129.18 4,400,081 +3.35(+2.66%)
May 05, 2022 127.82 129.14 122.76 125.83 5,800,042 -2.40(-1.87%)
May 04, 2022 122.94 128.68 121.79 128.23 8,337,891 +6.83(+5.63%)
May 03, 2022 116.14 121.74 116.10 121.40 5,822,824 +4.80(+4.12%)
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.