Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 48.23 48.83 46.51 46.56 6,320,555 -2.47(-5.03%)
Nov 27, 2020 48.43 49.53 48.32 49.03 2,026,682 +0.16(+0.34%)
Nov 25, 2020 49.72 50.04 48.80 48.86 5,049,441 -1.78(-3.52%)
Nov 24, 2020 50.33 51.88 49.17 50.65 10,061,282 +2.08(+4.28%)
Nov 23, 2020 44.85 48.64 44.68 48.57 8,510,176 +4.56(+10.37%)
Nov 20, 2020 44.30 44.91 43.62 44.00 3,465,767 -0.34(-0.76%)
Nov 19, 2020 43.16 44.55 42.78 44.34 5,501,810 -0.03(-0.08%)
Nov 18, 2020 47.25 47.36 44.37 44.38 6,421,406 -2.51(-5.36%)
Nov 17, 2020 45.82 47.01 45.01 46.89 6,895,076 -0.47(-0.99%)
Nov 16, 2020 47.64 47.64 44.63 47.36 10,607,252 +4.04(+9.33%)
Nov 13, 2020 40.71 43.72 40.66 43.32 6,723,996 +3.10(+7.70%)
Nov 12, 2020 41.45 42.52 39.95 40.22 6,764,761 -2.14(-5.04%)
Nov 11, 2020 42.71 43.24 41.74 42.35 7,429,002 -0.14(-0.34%)
Nov 10, 2020 43.38 43.43 40.83 42.50 10,359,372 -0.10(-0.24%)
Nov 09, 2020 38.62 43.31 38.19 42.60 22,575,694 +10.13(+31.20%)
Nov 06, 2020 33.56 33.94 32.30 32.47 5,147,446 -1.16(-3.44%)
Nov 05, 2020 33.24 34.26 33.09 33.63 5,518,442 +0.48(+1.44%)
Nov 04, 2020 33.60 34.12 32.22 33.15 5,457,524 -0.43(-1.29%)
Nov 03, 2020 34.52 34.61 33.14 33.58 4,694,192 -0.36(-1.05%)
Nov 02, 2020 33.47 34.28 32.71 33.94 5,478,265 +1.10(+3.34%)
Oct 30, 2020 31.65 32.88 31.40 32.84 7,700,891 +0.92(+2.88%)
Oct 29, 2020 30.44 32.10 30.15 31.93 5,957,896 +1.14(+3.70%)
Oct 28, 2020 31.56 32.04 30.62 30.79 7,450,920 -1.76(-5.41%)
Oct 27, 2020 33.28 33.56 32.51 32.55 5,744,538 -1.09(-3.24%)
Oct 26, 2020 35.06 35.13 33.35 33.63 5,762,243 -2.07(-5.79%)
Oct 23, 2020 35.46 36.94 34.87 35.70 7,308,722 +0.59(+1.67%)
Oct 22, 2020 34.17 35.21 32.68 35.12 7,718,492 +0.63(+1.83%)
Oct 21, 2020 34.26 35.34 33.81 34.49 6,573,071 -0.14(-0.39%)
Oct 20, 2020 33.81 34.99 33.76 34.62 4,844,049 +1.20(+3.59%)
Oct 19, 2020 34.38 34.42 33.30 33.42 5,979,818 -0.79(-2.31%)
Oct 16, 2020 35.36 35.43 34.16 34.21 6,489,471 -1.14(-3.22%)
Oct 15, 2020 34.79 35.49 33.84 35.35 6,675,302 -0.13(-0.36%)
Oct 14, 2020 35.27 36.26 35.26 35.48 4,341,466 +0.24(+0.68%)
Oct 13, 2020 36.29 36.48 35.22 35.24 4,571,611 -1.41(-3.85%)
Oct 12, 2020 36.80 36.99 35.91 36.65 4,388,897 -0.47(-1.26%)
Oct 09, 2020 38.08 38.18 36.71 37.12 6,604,441 -0.61(-1.62%)
Oct 08, 2020 36.27 37.75 35.95 37.74 3,822,155 +1.71(+4.75%)
Oct 07, 2020 36.15 36.46 35.61 36.03 4,983,827 +0.02(+0.05%)
Oct 06, 2020 37.32 37.70 35.80 36.01 5,230,705 -0.63(-1.72%)
Oct 05, 2020 35.26 36.68 35.09 36.64 6,002,428 +1.99(+5.75%)
Oct 02, 2020 33.38 35.08 33.06 34.65 8,219,667 +0.38(+1.12%)
Oct 01, 2020 35.40 35.73 33.79 34.26 12,466,261 -2.59(-7.02%)
Sep 30, 2020 37.06 37.77 36.52 36.85 5,592,263 -0.08(-0.21%)
Sep 29, 2020 38.20 38.27 36.67 36.93 5,155,057 -1.20(-3.15%)
Sep 28, 2020 38.13 38.76 37.96 38.13 3,818,278 +0.77(+2.05%)
Sep 25, 2020 37.36 37.59 36.60 37.36 5,509,990 -0.56(-1.48%)
Sep 24, 2020 37.48 38.75 36.52 37.92 4,488,372 +0.06(+0.16%)
Sep 23, 2020 40.36 40.36 37.83 37.86 5,438,756 -2.48(-6.14%)
Sep 22, 2020 40.19 40.79 39.98 40.34 5,639,702 +0.05(+0.13%)
Sep 21, 2020 40.13 40.75 39.39 40.29 7,244,372 -1.15(-2.77%)
Sep 18, 2020 41.29 41.77 40.64 41.44 9,639,985 -0.25(-0.59%)
Sep 17, 2020 40.87 41.71 40.70 41.68 7,798,093 -0.09(-0.20%)
Sep 16, 2020 40.03 42.57 39.62 41.77 7,285,074 +2.16(+5.46%)
Sep 15, 2020 40.58 40.98 39.59 39.61 4,193,068 -0.81(-2.00%)
Sep 14, 2020 39.69 40.90 39.59 40.41 6,968,418 +0.95(+2.41%)
Sep 11, 2020 38.78 39.79 38.40 39.46 4,666,405 +0.65(+1.67%)
Sep 10, 2020 40.72 40.88 38.60 38.82 5,725,874 -1.80(-4.44%)
Sep 09, 2020 41.84 42.08 40.27 40.62 5,278,960 -0.83(-2.01%)
Sep 08, 2020 42.96 43.38 41.41 41.45 5,305,469 -2.12(-4.86%)
Sep 04, 2020 44.88 45.19 43.09 43.57 4,350,060 -0.94(-2.12%)
Sep 03, 2020 45.08 46.34 43.94 44.51 4,260,098 -0.49(-1.10%)
Sep 02, 2020 44.74 45.41 44.15 45.01 4,653,417 +0.37(+0.84%)
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.