Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 49.00 49.00 49.00 3,151,155 -0.13(-0.26%)
Dec 30, 2020 48.17 49.24 47.99 49.13 3,151,155 +1.10(+2.29%)
Dec 29, 2020 48.00 48.40 47.23 48.03 2,852,542 +0.31(+0.65%)
Dec 28, 2020 48.71 49.30 47.54 47.72 2,827,780 -0.51(-1.06%)
Dec 24, 2020 48.11 48.29 47.26 48.23 1,560,746 -0.10(-0.20%)
Dec 23, 2020 46.99 48.48 46.86 48.32 3,788,750 +1.81(+3.89%)
Dec 22, 2020 46.46 47.42 46.38 46.51 5,304,692 -0.30(-0.65%)
Dec 21, 2020 45.43 47.68 44.96 46.82 6,167,312 -0.62(-1.31%)
Dec 18, 2020 48.52 48.78 47.07 47.44 12,305,065 -1.36(-2.79%)
Dec 17, 2020 49.69 49.76 48.33 48.80 5,446,792 -0.50(-1.02%)
Dec 16, 2020 49.40 50.13 48.77 49.30 5,789,230 -0.49(-0.97%)
Dec 15, 2020 49.52 50.52 48.65 49.79 4,068,513 +0.94(+1.93%)
Dec 14, 2020 51.90 52.01 48.71 48.84 4,625,402 -2.29(-4.47%)
Dec 11, 2020 52.47 52.47 50.48 51.13 4,350,787 -0.73(-1.40%)
Dec 10, 2020 50.43 53.24 50.42 51.86 4,469,581 +0.93(+1.82%)
Dec 09, 2020 51.97 53.11 50.00 50.93 5,060,281 -0.16(-0.31%)
Dec 08, 2020 50.67 52.05 50.54 51.09 5,239,163 -0.42(-0.81%)
Dec 07, 2020 52.54 52.72 51.17 51.50 5,378,590 -1.57(-2.95%)
Dec 04, 2020 51.25 53.42 51.16 53.07 6,011,396 +2.91(+5.80%)
Dec 03, 2020 50.42 51.24 49.43 50.16 4,630,806 -0.14(-0.28%)
Dec 02, 2020 46.51 50.38 46.38 50.30 6,086,122 +3.19(+6.77%)
Dec 01, 2020 47.55 48.34 47.01 47.11 4,799,230 +0.54(+1.15%)
Nov 30, 2020 48.25 48.84 46.52 46.57 6,318,436 -2.47(-5.03%)
Nov 27, 2020 48.45 49.55 48.33 49.04 2,026,003 +0.16(+0.34%)
Nov 25, 2020 49.74 50.06 48.82 48.88 5,047,749 -1.78(-3.52%)
Nov 24, 2020 50.35 51.90 49.19 50.66 10,057,909 +2.08(+4.28%)
Nov 23, 2020 44.87 48.65 44.70 48.58 8,507,324 +4.56(+10.37%)
Nov 20, 2020 44.31 44.92 43.63 44.02 3,464,605 -0.34(-0.76%)
Nov 19, 2020 43.18 44.57 42.79 44.36 5,499,966 -0.03(-0.08%)
Nov 18, 2020 47.27 47.38 44.38 44.39 6,419,254 -2.51(-5.36%)
Nov 17, 2020 45.84 47.03 45.02 46.90 6,892,765 -0.47(-0.99%)
Nov 16, 2020 47.65 47.65 44.64 47.37 10,603,696 +4.04(+9.33%)
Nov 13, 2020 40.73 43.73 40.67 43.33 6,721,742 +3.10(+7.70%)
Nov 12, 2020 41.47 42.54 39.96 40.23 6,762,494 -2.14(-5.04%)
Nov 11, 2020 42.73 43.25 41.76 42.37 7,426,512 -0.14(-0.34%)
Nov 10, 2020 43.40 43.45 40.85 42.51 10,355,900 -0.10(-0.24%)
Nov 09, 2020 38.63 43.32 38.21 42.62 22,568,128 +10.13(+31.20%)
Nov 06, 2020 33.57 33.95 32.31 32.48 5,145,721 -1.16(-3.44%)
Nov 05, 2020 33.25 34.27 33.10 33.64 5,516,593 +0.48(+1.44%)
Nov 04, 2020 33.61 34.13 32.23 33.16 5,455,694 -0.43(-1.29%)
Nov 03, 2020 34.53 34.62 33.15 33.60 4,692,618 -0.36(-1.05%)
Nov 02, 2020 33.48 34.29 32.72 33.95 5,476,429 +1.10(+3.34%)
Oct 30, 2020 31.66 32.89 31.41 32.85 7,698,309 +0.92(+2.88%)
Oct 29, 2020 30.46 32.11 30.16 31.94 5,955,899 +1.14(+3.70%)
Oct 28, 2020 31.57 32.05 30.63 30.80 7,448,422 -1.76(-5.41%)
Oct 27, 2020 33.29 33.57 32.52 32.56 5,742,612 -1.09(-3.24%)
Oct 26, 2020 35.08 35.14 33.37 33.65 5,760,312 -2.07(-5.79%)
Oct 23, 2020 35.47 36.95 34.88 35.71 7,306,272 +0.59(+1.67%)
Oct 22, 2020 34.18 35.22 32.69 35.13 7,715,905 +0.63(+1.83%)
Oct 21, 2020 34.27 35.35 33.82 34.50 6,570,868 -0.14(-0.39%)
Oct 20, 2020 33.82 35.00 33.77 34.63 4,842,425 +1.20(+3.59%)
Oct 19, 2020 34.40 34.43 33.31 33.43 5,977,813 -0.79(-2.31%)
Oct 16, 2020 35.37 35.44 34.17 34.22 6,487,296 -1.14(-3.22%)
Oct 15, 2020 34.80 35.50 33.85 35.37 6,673,064 -0.13(-0.36%)
Oct 14, 2020 35.28 36.27 35.27 35.49 4,340,011 +0.24(+0.68%)
Oct 13, 2020 36.30 36.50 35.23 35.25 4,570,078 -1.41(-3.85%)
Oct 12, 2020 36.81 37.01 35.93 36.67 4,387,426 -0.47(-1.26%)
Oct 09, 2020 38.09 38.19 36.72 37.13 6,602,227 -0.61(-1.62%)
Oct 08, 2020 36.28 37.76 35.96 37.75 3,820,874 +1.71(+4.75%)
Oct 07, 2020 36.16 36.47 35.62 36.04 4,982,157 +0.02(+0.05%)
Oct 06, 2020 37.33 37.71 35.82 36.02 5,228,952 -0.63(-1.72%)
Oct 05, 2020 35.27 36.69 35.10 36.65 6,000,417 +1.99(+5.75%)
Oct 02, 2020 33.39 35.09 33.08 34.66 8,216,912 +0.38(+1.12%)
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.