Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.22 51.91 48.44 48.86 6,366,341 -1.65(-3.26%)
Jan 28, 2021 51.56 52.42 49.49 50.51 5,036,351 -0.35(-0.68%)
Jan 27, 2021 49.79 52.44 49.24 50.85 5,478,090 +0.50(+1.00%)
Jan 26, 2021 51.95 52.48 50.35 50.35 3,630,009 -1.09(-2.12%)
Jan 25, 2021 50.86 51.68 50.10 51.44 3,571,749 -0.03(-0.07%)
Jan 22, 2021 49.88 51.64 49.53 51.48 3,464,612 +0.51(+1.00%)
Jan 21, 2021 51.75 52.38 50.66 50.97 3,560,500 -1.48(-2.82%)
Jan 20, 2021 52.40 53.68 51.53 52.45 3,721,222 +0.03(+0.05%)
Jan 19, 2021 51.09 52.78 50.85 52.42 4,551,042 +1.94(+3.84%)
Jan 15, 2021 51.58 51.64 49.53 50.48 4,285,148 -1.71(-3.27%)
Jan 14, 2021 50.31 52.83 50.27 52.19 5,148,639 +2.23(+4.45%)
Jan 13, 2021 51.39 51.45 49.74 49.96 5,117,118 -1.57(-3.04%)
Jan 12, 2021 51.28 51.78 50.67 51.53 4,194,104 +0.75(+1.48%)
Jan 11, 2021 48.76 51.25 48.22 50.78 3,332,227 +0.81(+1.61%)
Jan 08, 2021 52.12 52.12 49.61 49.97 4,519,587 -1.70(-3.28%)
Jan 07, 2021 51.15 51.96 50.47 51.67 3,508,793 +0.93(+1.83%)
Jan 06, 2021 50.79 51.48 49.56 50.74 6,460,704 +1.11(+2.23%)
Jan 05, 2021 48.62 51.03 48.56 49.63 4,554,308 +1.38(+2.85%)
Jan 04, 2021 49.38 49.95 47.43 48.26 3,495,268 -0.73(-1.48%)
Dec 31, 2020 48.98 48.98 48.98 3,152,211 -0.13(-0.26%)
Dec 30, 2020 48.15 49.23 47.97 49.11 3,152,211 +1.10(+2.29%)
Dec 29, 2020 47.98 48.39 47.22 48.01 2,853,498 +0.31(+0.65%)
Dec 28, 2020 48.69 49.29 47.52 47.70 2,828,729 -0.51(-1.06%)
Dec 24, 2020 48.09 48.27 47.24 48.21 1,561,269 -0.10(-0.20%)
Dec 23, 2020 46.98 48.46 46.85 48.31 3,790,020 +1.81(+3.89%)
Dec 22, 2020 46.45 47.40 46.37 46.50 5,306,471 -0.30(-0.65%)
Dec 21, 2020 45.42 47.67 44.94 46.80 6,169,380 -0.62(-1.31%)
Dec 18, 2020 48.50 48.77 47.05 47.43 12,309,191 -1.36(-2.79%)
Dec 17, 2020 49.68 49.75 48.32 48.78 5,448,618 -0.50(-1.02%)
Dec 16, 2020 49.38 50.11 48.75 49.29 5,791,171 -0.48(-0.97%)
Dec 15, 2020 49.50 50.51 48.64 49.77 4,069,878 +0.94(+1.93%)
Dec 14, 2020 51.88 52.00 48.70 48.83 4,626,953 -2.29(-4.47%)
Dec 11, 2020 52.46 52.46 50.46 51.11 4,352,246 -0.73(-1.40%)
Dec 10, 2020 50.41 53.23 50.40 51.84 4,471,080 +0.93(+1.82%)
Dec 09, 2020 51.95 53.10 49.98 50.91 5,061,978 -0.16(-0.31%)
Dec 08, 2020 50.66 52.03 50.53 51.07 5,240,920 -0.42(-0.81%)
Dec 07, 2020 52.53 52.71 51.15 51.49 5,380,394 -1.57(-2.95%)
Dec 04, 2020 51.24 53.40 51.14 53.05 6,013,412 +2.91(+5.80%)
Dec 03, 2020 50.40 51.23 49.42 50.14 4,632,359 -0.14(-0.28%)
Dec 02, 2020 46.49 50.36 46.37 50.28 6,088,162 +3.19(+6.77%)
Dec 01, 2020 47.54 48.33 46.99 47.10 4,800,839 +0.54(+1.15%)
Nov 30, 2020 48.23 48.83 46.51 46.56 6,320,555 -2.47(-5.03%)
Nov 27, 2020 48.43 49.53 48.32 49.03 2,026,682 +0.16(+0.34%)
Nov 25, 2020 49.72 50.04 48.80 48.86 5,049,441 -1.78(-3.52%)
Nov 24, 2020 50.33 51.88 49.17 50.65 10,061,282 +2.08(+4.28%)
Nov 23, 2020 44.85 48.64 44.68 48.57 8,510,176 +4.56(+10.37%)
Nov 20, 2020 44.30 44.91 43.62 44.00 3,465,767 -0.34(-0.76%)
Nov 19, 2020 43.16 44.55 42.78 44.34 5,501,810 -0.03(-0.08%)
Nov 18, 2020 47.25 47.36 44.37 44.38 6,421,406 -2.51(-5.36%)
Nov 17, 2020 45.82 47.01 45.01 46.89 6,895,076 -0.47(-0.99%)
Nov 16, 2020 47.64 47.64 44.63 47.36 10,607,252 +4.04(+9.33%)
Nov 13, 2020 40.71 43.72 40.66 43.32 6,723,996 +3.10(+7.70%)
Nov 12, 2020 41.45 42.52 39.95 40.22 6,764,761 -2.14(-5.04%)
Nov 11, 2020 42.71 43.24 41.74 42.35 7,429,002 -0.14(-0.34%)
Nov 10, 2020 43.38 43.43 40.83 42.50 10,359,372 -0.10(-0.24%)
Nov 09, 2020 38.62 43.31 38.19 42.60 22,575,694 +10.13(+31.20%)
Nov 06, 2020 33.56 33.94 32.30 32.47 5,147,446 -1.16(-3.44%)
Nov 05, 2020 33.24 34.26 33.09 33.63 5,518,442 +0.48(+1.44%)
Nov 04, 2020 33.60 34.12 32.22 33.15 5,457,524 -0.43(-1.29%)
Nov 03, 2020 34.52 34.61 33.14 33.58 4,694,192 -0.36(-1.05%)
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.