Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 80.57 80.91 78.57 79.27 5,379,011 -1.50(-1.85%)
Oct 30, 2019 82.05 82.14 79.93 80.76 5,122,562 -1.64(-1.99%)
Oct 29, 2019 81.43 82.91 81.09 82.41 3,987,578 +0.61(+0.75%)
Oct 28, 2019 81.53 82.41 81.43 81.79 4,822,473 +0.65(+0.81%)
Oct 25, 2019 80.10 81.60 79.28 81.14 4,770,394 +1.93(+2.44%)
Oct 24, 2019 77.89 79.61 77.77 79.21 5,620,498 +2.50(+3.26%)
Oct 23, 2019 76.50 77.37 76.21 76.71 4,341,814 -0.26(-0.34%)
Oct 22, 2019 76.46 77.31 75.80 76.97 3,803,373 +0.78(+1.03%)
Oct 21, 2019 75.21 76.42 74.86 76.19 3,998,993 +1.76(+2.36%)
Oct 18, 2019 73.48 74.92 73.25 74.43 4,644,622 +0.78(+1.07%)
Oct 17, 2019 73.25 74.20 73.11 73.64 3,118,802 +0.83(+1.13%)
Oct 16, 2019 72.81 73.79 72.47 72.82 2,791,929 -0.29(-0.40%)
Oct 15, 2019 72.15 73.86 71.79 73.11 2,696,055 +0.75(+1.04%)
Oct 14, 2019 71.55 72.74 71.31 72.36 1,691,368 +0.43(+0.60%)
Oct 11, 2019 71.26 72.61 70.98 71.93 3,826,372 +1.80(+2.56%)
Oct 10, 2019 69.56 70.42 69.38 70.13 3,183,715 +0.60(+0.86%)
Oct 09, 2019 69.07 70.40 68.59 69.53 3,423,796 +1.43(+2.10%)
Oct 08, 2019 67.61 68.94 67.24 68.10 3,553,938 -0.08(-0.12%)
Oct 07, 2019 69.25 69.25 68.18 68.18 2,466,224 -0.90(-1.30%)
Oct 04, 2019 68.59 69.24 68.21 69.08 2,572,569 +0.80(+1.17%)
Oct 03, 2019 67.26 68.31 66.45 68.28 3,025,651 +0.60(+0.89%)
Oct 02, 2019 68.98 68.98 67.24 67.68 4,101,446 -1.98(-2.84%)
Oct 01, 2019 70.00 70.28 69.03 69.65 3,913,706 -0.02(-0.02%)
Sep 30, 2019 69.02 70.29 68.94 69.67 3,580,128 +0.65(+0.95%)
Sep 27, 2019 68.49 69.52 68.25 69.02 3,500,809 +1.08(+1.59%)
Sep 26, 2019 68.04 68.27 66.75 67.94 3,547,138 -0.44(-0.65%)
Sep 25, 2019 68.19 68.75 67.52 68.38 3,121,563 +0.46(+0.67%)
Sep 24, 2019 68.64 68.71 67.24 67.92 3,511,481 -0.85(-1.24%)
Sep 23, 2019 67.33 69.11 67.33 68.77 2,525,477 +1.05(+1.56%)
Sep 20, 2019 68.34 68.77 67.64 67.72 4,682,794 -0.57(-0.84%)
Sep 19, 2019 68.92 69.23 68.11 68.29 3,076,611 -0.04(-0.06%)
Sep 18, 2019 68.92 69.02 67.54 68.33 3,030,961 -0.58(-0.84%)
Sep 17, 2019 66.96 69.48 66.62 68.91 5,627,054 +1.57(+2.33%)
Sep 16, 2019 67.03 67.50 64.80 67.34 12,167,915 -2.57(-3.67%)
Sep 13, 2019 68.94 70.06 68.59 69.91 5,395,826 +1.50(+2.19%)
Sep 12, 2019 66.75 69.06 66.30 68.41 4,707,859 +0.84(+1.25%)
Sep 11, 2019 67.11 68.04 66.30 67.57 4,186,318 +0.81(+1.21%)
Sep 10, 2019 64.96 66.94 64.92 66.76 4,447,092 +1.88(+2.90%)
Sep 09, 2019 64.33 65.55 64.10 64.88 3,373,125 +1.02(+1.60%)
Sep 06, 2019 63.08 64.32 62.51 63.86 3,715,404 +1.10(+1.75%)
Sep 05, 2019 61.75 63.14 61.40 62.76 5,665,212 +1.64(+2.69%)
Sep 04, 2019 61.68 61.70 60.56 61.12 3,155,474 +0.17(+0.28%)
Sep 03, 2019 60.40 61.16 59.86 60.95 2,922,762 -0.58(-0.94%)
Aug 30, 2019 61.75 62.59 61.39 61.53 3,018,888 +0.03(+0.05%)
Aug 29, 2019 59.72 61.62 59.67 61.50 3,254,423 +2.03(+3.41%)
Aug 28, 2019 58.52 60.14 58.03 59.47 2,600,849 +0.86(+1.46%)
Aug 27, 2019 60.57 60.84 58.35 58.61 4,527,425 -1.63(-2.71%)
Aug 26, 2019 61.07 61.55 60.09 60.25 3,563,784 -0.38(-0.63%)
Aug 23, 2019 62.76 63.50 60.30 60.63 4,292,021 -2.65(-4.18%)
Aug 22, 2019 64.18 64.60 63.23 63.28 2,823,271 -0.80(-1.25%)
Aug 21, 2019 64.79 64.79 63.53 64.08 2,947,775 +0.32(+0.50%)
Aug 20, 2019 64.95 65.09 63.70 63.76 3,147,511 -1.38(-2.12%)
Aug 19, 2019 64.73 65.75 64.64 65.14 3,468,820 +1.29(+2.02%)
Aug 16, 2019 63.38 64.10 63.09 63.85 3,300,161 +1.14(+1.82%)
Aug 15, 2019 62.32 62.98 61.73 62.71 3,770,915 +0.59(+0.95%)
Aug 14, 2019 62.98 63.73 62.09 62.12 4,786,652 -2.24(-3.48%)
Aug 13, 2019 63.19 64.78 62.40 64.36 3,825,861 +1.30(+2.06%)
Aug 12, 2019 63.77 64.50 62.65 63.06 3,040,720 -1.39(-2.16%)
Aug 09, 2019 64.19 65.04 63.95 64.45 4,636,425 +0.07(+0.11%)
Aug 08, 2019 62.31 64.43 62.23 64.37 4,250,777 +2.41(+3.89%)
Aug 07, 2019 61.80 62.23 60.66 61.96 5,016,758 -0.84(-1.34%)
Aug 06, 2019 62.75 63.39 61.99 62.81 4,072,035 +0.87(+1.40%)
Aug 05, 2019 65.09 65.10 61.37 61.94 7,311,392 -4.41(-6.64%)
Aug 02, 2019 67.50 67.83 65.49 66.34 4,069,567 -1.84(-2.69%)
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.