Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 75.16 75.89 71.53 72.37 7,615,169 -3.33(-4.40%)
Jan 30, 2020 73.77 75.93 73.01 75.71 4,987,475 +1.49(+2.00%)
Jan 29, 2020 74.62 75.92 74.11 74.22 4,051,838 +0.44(+0.59%)
Jan 28, 2020 73.50 74.60 72.87 73.78 2,823,831 +0.77(+1.06%)
Jan 27, 2020 74.53 74.57 72.77 73.01 3,925,263 -3.61(-4.72%)
Jan 24, 2020 76.50 77.32 75.74 76.62 3,005,715 -0.21(-0.28%)
Jan 23, 2020 76.56 77.04 74.64 76.84 3,439,142 -0.09(-0.12%)
Jan 22, 2020 77.81 78.03 76.88 76.93 2,480,628 -0.54(-0.70%)
Jan 21, 2020 77.72 78.07 76.50 77.47 3,752,832 -0.83(-1.06%)
Jan 17, 2020 78.92 79.05 78.04 78.31 3,368,702 -0.65(-0.83%)
Jan 16, 2020 79.89 80.01 78.49 78.96 3,296,140 -0.24(-0.30%)
Jan 15, 2020 81.18 81.42 78.68 79.20 4,660,836 -2.70(-3.29%)
Jan 14, 2020 82.44 82.54 81.39 81.89 3,810,350 -0.73(-0.88%)
Jan 13, 2020 83.31 84.15 82.25 82.62 3,148,924 -0.55(-0.66%)
Jan 10, 2020 82.01 83.68 81.89 83.17 4,137,430 +1.47(+1.80%)
Jan 09, 2020 80.44 81.78 79.77 81.71 3,533,580 +1.79(+2.25%)
Jan 08, 2020 79.42 80.29 78.97 79.91 4,778,200 +0.33(+0.41%)
Jan 07, 2020 78.17 79.63 77.52 79.59 4,424,655 +1.01(+1.29%)
Jan 06, 2020 78.21 78.97 77.71 78.57 3,952,782 +0.01(+0.01%)
Jan 03, 2020 80.99 81.25 77.99 78.56 5,892,143 -3.10(-3.79%)
Jan 02, 2020 81.23 81.76 80.92 81.66 2,481,858 +1.27(+1.58%)
Dec 31, 2019 79.79 80.52 79.61 80.39 1,842,779 +0.66(+0.83%)
Dec 30, 2019 79.84 80.56 79.61 79.73 2,547,466 -0.27(-0.34%)
Dec 27, 2019 81.36 81.42 79.94 80.01 2,041,398 -1.05(-1.29%)
Dec 26, 2019 81.76 81.88 80.85 81.05 1,404,842 -0.58(-0.71%)
Dec 24, 2019 81.69 82.12 81.28 81.64 652,003 -0.12(-0.15%)
Dec 23, 2019 81.81 81.94 81.12 81.76 2,225,362 -0.03(-0.03%)
Dec 20, 2019 81.76 82.40 81.02 81.78 5,593,458 +0.58(+0.72%)
Dec 19, 2019 81.46 81.89 80.87 81.20 3,241,159 +0.07(+0.08%)
Dec 18, 2019 81.98 82.11 80.67 81.13 5,049,047 -1.00(-1.22%)
Dec 17, 2019 82.56 83.45 81.81 82.13 3,462,032 +0.46(+0.57%)
Dec 16, 2019 81.10 82.56 80.44 81.67 4,517,517 +1.14(+1.42%)
Dec 13, 2019 81.20 82.25 80.04 80.53 2,861,382 -0.62(-0.76%)
Dec 12, 2019 79.97 81.35 79.77 81.15 2,906,985 +1.41(+1.77%)
Dec 11, 2019 81.41 81.54 79.24 79.74 3,552,672 -1.44(-1.78%)
Dec 10, 2019 79.59 81.24 79.26 81.18 3,329,699 +1.76(+2.22%)
Dec 09, 2019 80.13 80.37 79.21 79.42 3,695,611 -0.94(-1.16%)
Dec 06, 2019 80.63 81.50 80.17 80.36 4,455,918 +0.53(+0.67%)
Dec 05, 2019 79.97 80.25 78.92 79.83 3,653,256 -0.19(-0.24%)
Dec 04, 2019 81.51 81.51 79.77 80.01 4,540,790 -0.58(-0.72%)
Dec 03, 2019 81.41 81.46 80.48 80.60 3,926,551 -1.47(-1.79%)
Dec 02, 2019 82.27 83.34 81.99 82.07 3,696,129 +0.09(+0.12%)
Nov 29, 2019 83.13 83.22 81.88 81.97 1,999,810 -1.38(-1.66%)
Nov 27, 2019 83.77 84.13 82.99 83.35 3,514,084 -0.47(-0.56%)
Nov 26, 2019 84.08 84.49 83.34 83.83 5,790,847 +0.26(+0.31%)
Nov 25, 2019 83.94 84.27 83.23 83.57 3,526,705 -0.14(-0.16%)
Nov 22, 2019 85.03 85.60 83.57 83.71 3,352,627 -0.77(-0.91%)
Nov 21, 2019 83.76 84.86 83.50 84.48 3,643,516 +1.05(+1.26%)
Nov 20, 2019 83.84 83.87 81.35 83.43 5,346,948 -0.37(-0.44%)
Nov 19, 2019 85.89 85.98 83.43 83.80 4,241,775 -2.18(-2.54%)
Nov 18, 2019 85.29 86.02 84.99 85.98 3,453,273 +0.38(+0.45%)
Nov 15, 2019 85.93 86.10 84.69 85.60 2,923,765 -0.18(-0.21%)
Nov 14, 2019 84.97 85.98 84.87 85.78 2,689,408 +0.48(+0.57%)
Nov 13, 2019 84.63 85.70 84.35 85.29 2,613,168 -0.20(-0.23%)
Nov 12, 2019 86.00 86.67 85.08 85.49 2,266,407 -0.17(-0.20%)
Nov 11, 2019 85.04 86.11 84.52 85.66 2,234,923 -0.15(-0.18%)
Nov 08, 2019 85.96 86.11 84.75 85.81 3,148,145 -0.46(-0.53%)
Nov 07, 2019 85.81 86.48 85.29 86.27 3,785,654 +0.89(+1.05%)
Nov 06, 2019 85.62 86.18 84.79 85.38 2,973,482 -0.63(-0.73%)
Nov 05, 2019 86.47 86.77 85.04 86.01 3,862,573 -0.13(-0.15%)
Nov 04, 2019 85.59 86.64 85.28 86.13 2,906,359 +1.17(+1.38%)
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.