Valero Energy (NY: VLO )

71.09 USD -1.79 (-2.46%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 72.55 73.23 70.78 71.09 3,503,487 -1.79(-2.46%)
Apr 08, 2021 73.42 73.78 71.91 72.88 4,285,513 -1.53(-2.06%)
Apr 07, 2021 74.33 75.25 73.78 74.41 2,773,596 +0.23(+0.31%)
Apr 06, 2021 75.10 76.96 73.32 74.18 3,625,363 -0.44(-0.59%)
Apr 05, 2021 76.10 76.20 73.10 74.62 3,820,101 -0.68(-0.90%)
Apr 01, 2021 72.14 75.33 71.31 75.30 3,793,000 +3.70(+5.17%)
Mar 31, 2021 71.45 72.41 70.95 71.60 3,012,940 -0.18(-0.25%)
Mar 30, 2021 71.16 72.87 70.85 71.78 2,364,742 -0.08(-0.11%)
Mar 29, 2021 72.09 72.97 70.72 71.86 2,406,224 -1.25(-1.71%)
Mar 26, 2021 73.99 74.67 71.80 73.11 2,730,800 +0.69(+0.95%)
Mar 25, 2021 70.04 72.81 69.05 72.42 3,263,005 +0.64(+0.89%)
Mar 24, 2021 71.67 73.45 71.38 71.78 2,895,710 +1.70(+2.43%)
Mar 23, 2021 70.83 72.15 69.72 70.08 4,084,693 -2.20(-3.04%)
Mar 22, 2021 73.52 73.63 71.43 72.28 4,147,387 -1.42(-1.93%)
Mar 19, 2021 74.01 74.97 72.65 73.70 11,305,300 +0.00(+0.00%)
Mar 18, 2021 78.69 78.81 73.50 73.70 6,232,166 -5.44(-6.87%)
Mar 17, 2021 78.68 79.80 77.08 79.14 3,555,920 -0.18(-0.23%)
Mar 16, 2021 80.50 80.92 78.70 79.32 3,792,925 -2.51(-3.07%)
Mar 15, 2021 82.71 83.24 80.21 81.83 2,961,126 -0.59(-0.72%)
Mar 12, 2021 82.87 83.74 81.65 82.42 2,492,100 -0.06(-0.07%)
Mar 11, 2021 81.55 84.39 81.48 82.48 4,253,554 +1.11(+1.36%)
Mar 10, 2021 77.37 81.50 77.10 81.37 4,067,838 +4.79(+6.25%)
Mar 09, 2021 79.75 81.34 76.51 76.58 5,456,783 -3.98(-4.94%)
Mar 08, 2021 80.00 82.60 79.54 80.56 4,834,093 +1.53(+1.94%)
Mar 05, 2021 78.00 79.06 74.82 79.03 4,664,300 +2.66(+3.48%)
Mar 04, 2021 78.00 78.61 73.80 76.37 6,350,411 -1.16(-1.50%)
Mar 03, 2021 77.41 79.76 76.97 77.53 4,144,157 +0.90(+1.17%)
Mar 02, 2021 77.69 78.76 76.58 76.63 3,457,687 -1.17(-1.50%)
Mar 01, 2021 78.50 79.20 77.71 77.80 2,974,217 +0.82(+1.07%)
Feb 26, 2021 77.21 78.03 73.26 76.98 5,344,700 -1.17(-1.50%)
Feb 25, 2021 78.87 79.46 77.05 78.15 6,460,083 -0.01(-0.01%)
Feb 24, 2021 76.40 78.43 76.25 78.16 4,577,384 +2.35(+3.10%)
Feb 23, 2021 75.46 76.20 72.78 75.81 4,791,640 +1.56(+2.10%)
Feb 22, 2021 71.67 75.38 71.62 74.25 4,770,929 +2.72(+3.80%)
Feb 19, 2021 68.27 72.15 68.18 71.53 5,783,700 +3.70(+5.45%)
Feb 18, 2021 67.78 68.41 66.35 67.83 3,096,500 -0.29(-0.43%)
Feb 17, 2021 67.30 68.58 66.37 68.12 3,447,964 +1.16(+1.73%)
Feb 16, 2021 66.00 67.73 65.74 66.96 4,642,422 +2.22(+3.43%)
Feb 12, 2021 63.83 64.78 63.80 64.74 2,578,100 +0.19(+0.29%)
Feb 11, 2021 64.67 64.99 62.88 64.55 2,505,095 -0.56(-0.86%)
Feb 10, 2021 63.78 65.40 63.39 65.11 3,570,852 +0.52(+0.81%)
Feb 09, 2021 64.79 65.20 63.39 64.59 3,863,454 -0.20(-0.31%)
Feb 08, 2021 62.42 65.54 62.34 64.79 4,214,863 +3.07(+4.97%)
Feb 05, 2021 62.02 62.57 61.27 61.72 3,127,500 +0.66(+1.08%)
Feb 04, 2021 60.88 61.92 60.13 61.06 3,643,599 +0.96(+1.60%)
Feb 03, 2021 58.00 61.12 58.00 60.10 5,257,263 +2.33(+4.03%)
Feb 02, 2021 57.63 59.09 56.50 57.77 3,913,209 +1.53(+2.72%)
Feb 01, 2021 56.94 57.50 54.84 56.24 4,158,737 -0.19(-0.34%)
Jan 29, 2021 58.00 59.95 55.94 56.43 5,512,600 -1.90(-3.26%)
Jan 28, 2021 59.55 60.54 57.15 58.33 4,360,965 -0.40(-0.68%)
Jan 27, 2021 57.50 60.56 56.87 58.73 4,743,466 +0.58(+1.00%)
Jan 26, 2021 59.99 60.61 58.15 58.15 3,142,044 -1.26(-2.12%)
Jan 25, 2021 58.74 59.68 57.86 59.41 3,092,770 -0.04(-0.07%)
Jan 22, 2021 57.61 59.64 57.20 59.45 3,000,000 +0.59(+1.00%)
Jan 21, 2021 59.76 60.49 58.51 58.86 3,083,029 -1.71(-2.82%)
Jan 20, 2021 60.51 61.99 59.51 60.57 3,222,198 +0.03(+0.05%)
Jan 19, 2021 59.00 60.95 58.73 60.54 3,940,737 +2.24(+3.84%)
Jan 15, 2021 59.57 59.64 57.20 58.30 3,710,500 -1.97(-3.27%)
Jan 14, 2021 58.10 61.01 58.06 60.27 4,458,195 +2.57(+4.45%)
Jan 13, 2021 59.35 59.42 57.44 57.70 4,430,901 -1.81(-3.04%)
Jan 12, 2021 59.22 59.80 58.52 59.51 3,631,665 +0.87(+1.48%)
Jan 11, 2021 56.31 59.19 55.69 58.64 2,885,368 +0.93(+1.61%)
Jan 08, 2021 60.19 60.19 57.29 57.71 3,913,500 -1.96(-3.28%)
Jan 07, 2021 59.07 60.01 58.29 59.67 3,038,256 +1.07(+1.83%)
Jan 06, 2021 58.66 59.45 57.24 58.60 5,594,309 +1.28(+2.23%)
Jan 05, 2021 56.15 58.93 56.08 57.32 3,943,565 +1.59(+2.85%)
Jan 04, 2021 57.03 57.68 54.78 55.73 3,026,545 -0.84(-1.48%)
Dec 31, 2020 56.57 56.57 56.57 2,729,493 -0.15(-0.26%)
Dec 30, 2020 55.61 56.85 55.40 56.72 2,729,493 +1.27(+2.29%)
Dec 29, 2020 55.41 55.88 54.53 55.45 2,470,838 +0.36(+0.65%)
Dec 28, 2020 56.23 56.92 54.88 55.09 2,449,390 -0.59(-1.06%)
Dec 24, 2020 55.54 55.75 54.56 55.68 1,351,900 -0.11(-0.20%)
Dec 23, 2020 54.25 55.97 54.10 55.79 3,281,770 +2.09(+3.89%)
Dec 22, 2020 53.64 54.74 53.55 53.70 4,594,044 -0.35(-0.65%)
Dec 21, 2020 52.45 55.05 51.90 54.05 5,342,052 -0.72(-1.31%)
Dec 18, 2020 56.01 56.32 54.34 54.77 10,658,500 -1.57(-2.79%)
Dec 17, 2020 57.37 57.45 55.80 56.34 4,717,946 -0.58(-1.02%)
Dec 16, 2020 57.03 57.87 56.30 56.92 5,014,562 -0.56(-0.97%)
Dec 15, 2020 57.17 58.33 56.17 57.48 3,524,098 +1.09(+1.93%)
Dec 14, 2020 59.92 60.05 56.24 56.39 4,006,468 -2.64(-4.47%)
Dec 11, 2020 60.58 60.58 58.28 59.03 3,768,600 -0.84(-1.40%)
Dec 10, 2020 58.22 61.47 58.21 59.87 3,871,498 +1.07(+1.82%)
Dec 09, 2020 60.00 61.32 57.72 58.80 4,383,155 -0.18(-0.31%)
Dec 08, 2020 58.50 60.09 58.35 58.98 4,538,101 -0.48(-0.81%)
Dec 07, 2020 60.66 60.87 59.07 59.46 4,658,871 -1.81(-2.95%)
Dec 04, 2020 59.17 61.67 59.06 61.27 5,207,000 +3.36(+5.80%)
Dec 03, 2020 58.21 59.16 57.07 57.91 4,011,149 -0.16(-0.28%)
Dec 02, 2020 53.69 58.16 53.55 58.07 5,271,726 +3.68(+6.77%)
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.