Valero Energy (NY: VLO )

76.02 USD -2.56 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.96 67.93 65.75 66.64 4,973,700 -0.49(-0.73%)
May 28, 2020 70.22 70.50 66.53 67.13 4,992,285 -3.05(-4.35%)
May 27, 2020 70.10 71.29 68.75 70.18 4,358,960 +1.48(+2.15%)
May 26, 2020 68.22 70.15 68.19 68.70 4,833,018 +3.02(+4.60%)
May 22, 2020 65.55 65.98 63.95 65.68 3,521,100 -0.05(-0.08%)
May 21, 2020 67.02 67.79 65.36 65.73 2,959,936 -1.61(-2.39%)
May 20, 2020 65.83 68.25 65.73 67.34 5,337,274 +3.29(+5.14%)
May 19, 2020 64.26 65.71 62.51 64.05 4,573,066 -0.30(-0.47%)
May 18, 2020 61.99 64.90 61.61 64.35 4,422,070 +5.57(+9.48%)
May 15, 2020 59.19 60.50 57.79 58.78 3,767,900 -0.63(-1.06%)
May 14, 2020 57.65 60.65 55.81 59.41 5,233,769 +0.36(+0.61%)
May 13, 2020 61.82 62.04 58.72 59.05 5,720,459 -4.29(-6.77%)
May 12, 2020 66.51 66.87 63.34 63.34 5,027,916 -2.23(-3.40%)
May 11, 2020 65.02 66.71 65.01 65.57 4,981,305 -0.35(-0.53%)
May 08, 2020 62.82 66.22 61.55 65.92 4,410,300 +4.66(+7.61%)
May 07, 2020 62.03 64.05 60.86 61.26 4,307,803 +0.35(+0.57%)
May 06, 2020 63.40 64.04 60.59 60.91 4,405,966 -2.11(-3.35%)
May 05, 2020 65.50 66.55 62.42 63.02 6,328,988 -0.64(-1.01%)
May 04, 2020 58.45 63.73 57.78 63.66 6,630,000 +4.90(+8.34%)
May 01, 2020 60.83 61.91 58.33 58.76 4,667,700 -4.59(-7.25%)
Apr 30, 2020 65.92 66.75 62.18 63.35 6,676,611 -2.93(-4.42%)
Apr 29, 2020 61.14 66.94 60.54 66.28 9,889,723 +8.41(+14.53%)
Apr 28, 2020 57.56 59.20 56.41 57.87 4,570,162 +2.30(+4.14%)
Apr 27, 2020 52.55 56.27 52.08 55.57 3,812,931 +3.07(+5.85%)
Apr 24, 2020 52.80 53.55 51.61 52.50 4,013,800 +0.43(+0.83%)
Apr 23, 2020 52.02 53.21 50.89 52.07 5,160,894 +1.50(+2.97%)
Apr 22, 2020 51.97 52.74 50.36 50.57 4,678,608 +1.12(+2.26%)
Apr 21, 2020 48.10 50.80 47.62 49.45 5,692,790 -0.86(-1.71%)
Apr 20, 2020 48.44 52.24 48.28 50.31 5,451,304 -1.45(-2.80%)
Apr 17, 2020 46.15 51.91 45.75 51.76 6,855,700 +6.76(+15.02%)
Apr 16, 2020 46.54 47.47 44.44 45.00 5,129,326 -1.70(-3.64%)
Apr 15, 2020 48.01 48.50 46.01 46.70 5,310,495 -4.25(-8.34%)
Apr 14, 2020 49.81 51.48 49.53 50.95 4,200,671 +1.25(+2.52%)
Apr 13, 2020 51.94 52.37 48.93 49.70 4,667,647 -0.40(-0.80%)
Apr 09, 2020 53.80 53.88 48.34 50.10 7,711,600 -1.50(-2.91%)
Apr 08, 2020 48.54 52.76 48.12 51.60 6,829,516 +3.59(+7.48%)
Apr 07, 2020 49.45 50.09 46.34 48.01 7,767,533 +1.91(+4.14%)
Apr 06, 2020 42.85 46.53 42.85 46.10 6,210,168 +5.76(+14.28%)
Apr 03, 2020 41.74 42.00 39.67 40.34 5,313,300 -1.16(-2.80%)
Apr 02, 2020 42.81 46.00 40.50 41.50 8,097,331 +0.50(+1.22%)
Apr 01, 2020 42.08 43.92 40.50 41.00 5,353,678 -4.36(-9.61%)
Mar 31, 2020 48.98 49.28 43.83 45.36 7,423,978 -1.83(-3.88%)
Mar 30, 2020 42.79 47.48 41.00 47.19 7,691,738 +2.15(+4.77%)
Mar 27, 2020 42.71 47.47 42.02 45.04 8,028,600 -0.56(-1.23%)
Mar 26, 2020 40.94 47.14 40.14 45.60 10,056,259 +5.97(+15.06%)
Mar 25, 2020 36.48 42.49 33.85 39.63 8,932,822 +4.98(+14.37%)
Mar 24, 2020 35.88 37.31 33.51 34.65 9,065,907 +2.03(+6.22%)
Mar 23, 2020 37.31 37.78 32.46 32.62 6,531,134 -6.04(-15.62%)
Mar 20, 2020 38.49 41.18 36.42 38.66 9,225,300 +1.25(+3.34%)
Mar 19, 2020 34.79 37.47 31.89 37.41 8,773,678 +2.39(+6.82%)
Mar 18, 2020 36.41 37.35 31.00 35.02 8,899,957 -4.00(-10.25%)
Mar 17, 2020 42.11 43.21 38.00 39.02 8,839,229 -2.61(-6.27%)
Mar 16, 2020 43.01 47.99 41.19 41.63 8,238,765 -8.27(-16.57%)
Mar 13, 2020 48.10 49.99 41.74 49.90 9,700,600 +5.94(+13.51%)
Mar 12, 2020 50.07 50.67 42.69 43.96 14,645,416 -10.46(-19.22%)
Mar 11, 2020 58.68 59.74 53.53 54.42 9,186,142 -6.03(-9.98%)
Mar 10, 2020 60.73 63.85 57.03 60.45 10,516,062 +2.05(+3.51%)
Mar 09, 2020 58.40 67.70 57.36 58.40 12,530,309 -4.69(-7.43%)
Mar 06, 2020 59.56 63.67 58.22 63.09 9,569,500 +1.39(+2.25%)
Mar 05, 2020 62.10 63.79 60.75 61.70 5,915,648 -2.45(-3.82%)
Mar 04, 2020 65.93 65.93 63.03 64.15 6,484,014 -0.29(-0.45%)
Mar 03, 2020 68.43 69.05 63.63 64.44 5,586,767 -3.43(-5.05%)
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.