Valero Energy (NY: VLO )

40.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 39.75 41.13 39.69 40.70 4,120,614 +1.41(+3.59%)
Oct 19, 2020 40.42 40.46 39.15 39.29 5,086,761 -0.93(-2.31%)
Oct 16, 2020 41.57 41.65 40.16 40.22 5,520,300 -1.34(-3.22%)
Oct 15, 2020 40.90 41.72 39.78 41.56 5,678,378 -0.15(-0.36%)
Oct 14, 2020 41.46 42.62 41.45 41.71 3,693,089 +0.28(+0.68%)
Oct 13, 2020 42.66 42.89 41.40 41.43 3,888,863 -1.66(-3.85%)
Oct 12, 2020 43.26 43.49 42.22 43.09 3,733,437 -0.55(-1.26%)
Oct 09, 2020 44.76 44.88 43.15 43.64 5,618,100 -0.72(-1.62%)
Oct 08, 2020 42.64 44.38 42.26 44.36 3,251,335 +2.01(+4.75%)
Oct 07, 2020 42.50 42.86 41.86 42.35 4,239,517 +0.02(+0.05%)
Oct 06, 2020 43.87 44.32 42.09 42.33 4,449,525 -0.74(-1.72%)
Oct 05, 2020 41.45 43.12 41.25 43.07 5,105,995 +2.34(+5.75%)
Oct 02, 2020 39.24 41.24 38.87 40.73 6,992,100 +0.45(+1.12%)
Oct 01, 2020 41.62 42.00 39.72 40.28 10,604,485 -3.04(-7.02%)
Sep 30, 2020 43.57 44.40 42.93 43.32 4,757,086 -0.09(-0.21%)
Sep 29, 2020 44.91 44.99 43.10 43.41 4,385,174 -1.41(-3.15%)
Sep 28, 2020 44.82 45.57 44.63 44.82 3,248,037 +0.90(+2.05%)
Sep 25, 2020 43.92 44.19 43.02 43.92 4,687,100 -0.66(-1.48%)
Sep 24, 2020 44.06 45.55 42.93 44.58 3,818,056 +0.07(+0.16%)
Sep 23, 2020 47.44 47.45 44.47 44.51 4,626,504 -2.91(-6.14%)
Sep 22, 2020 47.25 47.95 47.00 47.42 4,797,440 +0.06(+0.13%)
Sep 21, 2020 47.18 47.90 46.30 47.36 6,162,460 -1.35(-2.77%)
Sep 18, 2020 48.54 49.10 47.78 48.71 8,200,300 -0.29(-0.59%)
Sep 17, 2020 48.05 49.03 47.84 49.00 6,633,486 -0.10(-0.20%)
Sep 16, 2020 47.06 50.04 46.57 49.10 6,197,084 +2.54(+5.46%)
Sep 15, 2020 47.70 48.17 46.54 46.56 3,566,854 -0.95(-2.00%)
Sep 14, 2020 46.66 48.08 46.54 47.51 5,927,719 +1.12(+2.41%)
Sep 11, 2020 45.59 46.78 45.14 46.39 3,969,500 +0.76(+1.67%)
Sep 10, 2020 47.87 48.06 45.38 45.63 4,870,743 -2.12(-4.44%)
Sep 09, 2020 49.18 49.47 47.34 47.75 4,490,573 -0.98(-2.01%)
Sep 08, 2020 50.50 51.00 48.68 48.73 4,513,123 -2.49(-4.86%)
Sep 04, 2020 52.76 53.12 50.66 51.22 3,700,400 -1.11(-2.12%)
Sep 03, 2020 52.99 54.48 51.66 52.33 3,623,873 -0.58(-1.10%)
Sep 02, 2020 52.60 53.38 51.90 52.91 3,958,452 +0.44(+0.84%)
Sep 01, 2020 52.28 53.40 51.59 52.47 3,198,596 -0.12(-0.23%)
Aug 31, 2020 55.11 55.25 52.53 52.59 4,486,409 -2.30(-4.19%)
Aug 28, 2020 53.64 55.02 53.64 54.89 3,805,700 +1.45(+2.71%)
Aug 27, 2020 53.83 53.95 52.33 53.44 3,453,862 -0.26(-0.48%)
Aug 26, 2020 54.15 54.66 53.26 53.70 4,062,092 -0.55(-1.01%)
Aug 25, 2020 55.15 55.81 53.70 54.25 3,379,217 -0.74(-1.35%)
Aug 24, 2020 53.07 55.18 52.78 54.99 3,221,637 +2.37(+4.50%)
Aug 21, 2020 52.56 53.23 52.04 52.62 2,936,800 -0.08(-0.15%)
Aug 20, 2020 53.68 53.95 51.98 52.70 3,791,209 -1.56(-2.88%)
Aug 19, 2020 54.32 54.98 53.66 54.26 3,030,692 -0.48(-0.88%)
Aug 18, 2020 55.25 55.78 54.62 54.74 2,567,455 -0.86(-1.55%)
Aug 17, 2020 54.36 56.18 54.17 55.60 4,335,808 +1.14(+2.09%)
Aug 14, 2020 52.85 54.52 52.65 54.46 3,693,600 +1.27(+2.39%)
Aug 13, 2020 54.32 54.94 53.10 53.19 3,411,011 -1.93(-3.50%)
Aug 12, 2020 54.65 55.15 53.50 55.12 3,139,761 +1.47(+2.74%)
Aug 11, 2020 55.03 55.73 53.45 53.65 4,710,595 +0.10(+0.19%)
Aug 10, 2020 53.00 53.77 52.39 53.55 5,663,200 +0.89(+1.69%)
Aug 07, 2020 51.22 52.87 50.73 52.66 3,310,200 +1.18(+2.29%)
Aug 06, 2020 51.36 52.98 51.10 51.48 3,924,446 -0.14(-0.27%)
Aug 05, 2020 54.28 54.38 51.29 51.62 5,290,929 -1.68(-3.15%)
Aug 04, 2020 53.69 53.93 51.93 53.30 5,702,896 -0.61(-1.13%)
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.