Valero Energy (NY: VLO )

138.40 -0.81 (-0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.18 57.56 54.20 57.54 8,545,461 +0.05(+0.09%)
Feb 27, 2020 60.25 60.63 57.11 57.49 8,843,457 -4.80(-7.71%)
Feb 26, 2020 65.04 65.56 62.19 62.29 5,413,861 -2.36(-3.65%)
Feb 25, 2020 68.11 68.28 64.26 64.65 4,670,490 -3.18(-4.69%)
Feb 24, 2020 69.52 69.57 67.48 67.83 4,452,401 -4.17(-5.79%)
Feb 21, 2020 72.35 72.53 71.17 72.00 2,400,636 -1.10(-1.51%)
Feb 20, 2020 72.31 73.62 72.10 73.10 2,320,932 +0.82(+1.13%)
Feb 19, 2020 71.88 72.38 70.65 72.29 2,108,787 +0.62(+0.86%)
Feb 18, 2020 71.54 72.39 71.31 71.67 2,137,814 -0.10(-0.15%)
Feb 14, 2020 73.13 73.14 71.10 71.77 3,443,100 -0.92(-1.27%)
Feb 13, 2020 73.71 73.87 72.63 72.70 5,189,647 -1.16(-1.58%)
Feb 12, 2020 74.40 75.38 73.29 73.86 2,927,887 +0.69(+0.95%)
Feb 11, 2020 73.07 73.28 72.46 73.16 2,172,032 +0.74(+1.02%)
Feb 10, 2020 71.59 72.48 71.30 72.43 3,032,163 +0.28(+0.39%)
Feb 07, 2020 71.03 72.72 70.59 72.14 2,718,214 +0.66(+0.92%)
Feb 06, 2020 72.14 72.68 71.09 71.48 3,045,176 -0.44(-0.61%)
Feb 05, 2020 70.90 72.37 70.19 71.92 3,781,192 +2.18(+3.13%)
Feb 04, 2020 70.14 71.68 69.53 69.74 5,244,625 +0.85(+1.23%)
Feb 03, 2020 72.37 72.52 68.45 68.89 6,044,579 -3.49(-4.82%)
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%)
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.