Valero Energy (NY: VLO )

145.27 -1.03 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 148.59 152.20 144.87 146.30 6,813,510 +3.33(+2.33%)
Sep 20, 2023 142.50 145.51 142.28 142.97 3,720,300 +0.31(+0.22%)
Sep 19, 2023 147.68 147.80 141.88 142.66 4,568,991 -3.62(-2.47%)
Sep 18, 2023 145.42 148.42 144.80 146.28 4,417,681 +2.60(+1.81%)
Sep 15, 2023 144.73 145.31 143.08 143.68 8,067,974 -2.27(-1.56%)
Sep 14, 2023 147.00 147.60 145.22 145.95 3,737,691 +0.47(+0.32%)
Sep 13, 2023 146.54 146.69 143.57 145.48 3,184,967 -0.78(-0.53%)
Sep 12, 2023 143.97 147.31 143.18 146.26 4,273,871 +2.52(+1.75%)
Sep 11, 2023 143.00 145.44 141.24 143.74 5,554,891 +1.68(+1.18%)
Sep 08, 2023 138.28 143.15 137.47 142.06 5,147,078 +5.81(+4.26%)
Sep 07, 2023 134.24 137.07 134.01 136.25 3,691,509 +2.22(+1.66%)
Sep 06, 2023 132.97 135.02 131.82 134.03 3,163,108 +0.91(+0.68%)
Sep 05, 2023 134.40 135.15 132.49 133.12 2,997,479 -0.46(-0.34%)
Sep 01, 2023 132.00 134.60 131.79 133.58 2,999,657 +3.68(+2.83%)
Aug 31, 2023 131.82 132.10 128.38 129.90 4,154,170 -1.55(-1.18%)
Aug 30, 2023 131.77 131.89 129.76 131.45 3,167,259 +0.06(+0.05%)
Aug 29, 2023 131.83 132.24 129.33 131.39 3,041,494 -0.21(-0.16%)
Aug 28, 2023 133.15 133.15 130.51 131.60 2,680,099 -1.52(-1.14%)
Aug 25, 2023 130.55 135.78 129.08 133.12 5,167,235 +3.66(+2.83%)
Aug 24, 2023 128.72 130.27 127.69 129.46 2,764,690 +0.09(+0.07%)
Aug 23, 2023 129.50 130.31 126.13 129.37 4,048,600 -1.52(-1.16%)
Aug 22, 2023 131.40 132.32 130.56 130.89 2,563,809 -0.27(-0.21%)
Aug 21, 2023 134.08 134.55 129.34 131.16 3,733,982 -2.42(-1.81%)
Aug 18, 2023 130.70 134.15 130.64 133.58 3,012,091 +1.56(+1.18%)
Aug 17, 2023 132.85 134.61 131.94 132.02 3,310,973 +1.08(+0.82%)
Aug 16, 2023 131.50 133.29 130.47 130.94 3,502,627 -0.20(-0.15%)
Aug 15, 2023 132.93 133.44 130.24 131.14 4,967,618 -5.36(-3.93%)
Aug 14, 2023 137.78 138.14 135.20 136.50 3,410,280 -2.56(-1.84%)
Aug 11, 2023 135.31 139.31 135.22 139.06 3,420,640 +4.20(+3.11%)
Aug 10, 2023 134.71 136.94 133.61 134.86 3,738,632 +0.91(+0.68%)
Aug 09, 2023 132.40 135.66 131.36 133.95 3,897,034 +2.61(+1.99%)
Aug 08, 2023 127.47 131.98 126.05 131.34 4,119,005 +2.05(+1.59%)
Aug 07, 2023 127.17 130.21 126.55 129.29 3,045,633 +2.40(+1.89%)
Aug 04, 2023 126.86 128.38 125.76 126.89 2,665,990 +1.29(+1.03%)
Aug 03, 2023 125.21 126.45 122.57 125.60 3,446,446 -0.71(-0.56%)
Aug 02, 2023 127.33 129.16 125.44 126.31 4,190,573 -1.44(-1.13%)
Aug 01, 2023 127.51 128.81 126.37 127.75 3,379,971 -0.14(-0.11%)
Jul 31, 2023 129.15 130.46 127.41 127.89 4,399,236 -0.16(-0.12%)
Jul 28, 2023 125.74 128.53 125.03 128.05 2,982,586 +3.57(+2.87%)
Jul 27, 2023 126.50 127.36 123.92 124.48 4,457,729 -0.70(-0.56%)
Jul 26, 2023 122.89 126.37 122.62 125.18 3,879,673 +1.63(+1.32%)
Jul 25, 2023 124.31 125.67 123.12 123.55 3,425,320 -1.16(-0.93%)
Jul 24, 2023 123.02 126.88 122.53 124.71 4,432,491 +2.70(+2.21%)
Jul 21, 2023 120.70 122.30 119.77 122.02 3,585,035 +2.24(+1.87%)
Jul 20, 2023 119.05 120.16 118.15 119.77 3,978,570 +2.69(+2.30%)
Jul 19, 2023 114.75 117.23 114.58 117.08 2,819,508 +2.58(+2.25%)
Jul 18, 2023 112.86 116.33 112.80 114.51 2,881,479 +1.70(+1.50%)
Jul 17, 2023 112.32 113.54 112.26 112.81 2,992,333 +0.23(+0.20%)
Jul 14, 2023 114.12 114.47 111.78 112.58 2,355,333 -2.01(-1.76%)
Jul 13, 2023 114.62 115.90 113.39 114.59 2,989,602 +0.47(+0.41%)
Jul 12, 2023 116.06 116.97 113.73 114.13 3,059,900 -0.90(-0.78%)
Jul 11, 2023 112.31 115.06 111.69 115.03 3,712,620 +3.31(+2.97%)
Jul 10, 2023 113.14 114.27 111.28 111.72 4,232,459 -2.25(-1.98%)
Jul 07, 2023 112.49 115.72 111.96 113.97 4,624,496 +1.41(+1.25%)
Jul 06, 2023 114.68 115.07 111.74 112.56 4,211,455 -3.26(-2.82%)
Jul 05, 2023 116.94 117.06 115.04 115.83 2,775,176 -0.67(-0.58%)
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.