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 26, 2021 71.65 72.41 67.98 71.44 5,759,473 -1.09(-1.50%)
Feb 25, 2021 73.19 73.74 71.50 72.52 6,961,415 -0.01(-0.01%)
Feb 24, 2021 70.90 72.78 70.76 72.53 4,932,610 +2.18(+3.10%)
Feb 23, 2021 70.03 70.71 67.54 70.35 5,163,493 +1.45(+2.10%)
Feb 22, 2021 66.51 69.95 66.46 68.90 5,141,175 +2.52(+3.80%)
Feb 19, 2021 63.35 66.95 63.27 66.38 6,232,542 +3.43(+5.45%)
Feb 18, 2021 62.90 63.48 61.57 62.95 3,336,802 -0.27(-0.43%)
Feb 17, 2021 62.45 63.64 61.59 63.21 3,715,542 +1.08(+1.73%)
Feb 16, 2021 61.25 62.85 61.01 62.14 5,002,695 +2.06(+3.43%)
Feb 12, 2021 59.23 60.11 59.21 60.08 2,778,172 +0.18(+0.29%)
Feb 11, 2021 60.01 60.31 58.35 59.90 2,699,502 -0.52(-0.86%)
Feb 10, 2021 59.19 60.69 58.82 60.42 3,847,966 +1.39(+2.36%)
Feb 09, 2021 59.21 59.59 57.93 59.03 4,227,417 -0.18(-0.31%)
Feb 08, 2021 57.05 59.90 56.97 59.21 4,611,931 +2.81(+4.97%)
Feb 05, 2021 56.68 57.18 56.00 56.41 3,422,131 +0.60(+1.08%)
Feb 04, 2021 55.64 56.59 54.95 55.80 3,986,850 +0.88(+1.60%)
Feb 03, 2021 53.01 55.86 53.01 54.93 5,752,532 +2.13(+4.03%)
Feb 02, 2021 52.67 54.00 51.64 52.80 4,281,859 +1.40(+2.72%)
Feb 01, 2021 52.04 52.55 50.12 51.40 4,550,518 -0.17(-0.34%)
Jan 29, 2021 53.01 54.79 51.12 51.57 6,031,923 -1.74(-3.26%)
Jan 28, 2021 54.42 55.33 52.23 53.31 4,771,797 -0.37(-0.68%)
Jan 27, 2021 52.55 55.35 51.97 53.67 5,190,332 +0.53(+1.00%)
Jan 26, 2021 54.83 55.39 53.14 53.14 3,439,329 -1.15(-2.12%)
Jan 25, 2021 53.68 54.54 52.88 54.30 3,384,129 -0.04(-0.07%)
Jan 22, 2021 52.65 54.51 52.28 54.33 3,282,620 +0.54(+1.00%)
Jan 21, 2021 54.61 55.28 53.47 53.79 3,373,471 -1.56(-2.82%)
Jan 20, 2021 55.30 56.65 54.39 55.36 3,525,750 +0.03(+0.05%)
Jan 19, 2021 53.92 55.70 53.67 55.33 4,311,980 +2.05(+3.84%)
Jan 15, 2021 54.44 54.51 52.28 53.28 4,060,053 -1.80(-3.27%)
Jan 14, 2021 53.10 55.76 53.06 55.08 4,878,186 +2.35(+4.45%)
Jan 13, 2021 54.24 54.30 52.49 52.73 4,848,321 -1.65(-3.04%)
Jan 12, 2021 54.12 54.65 53.48 54.39 3,973,792 +0.80(+1.48%)
Jan 11, 2021 51.46 54.09 50.90 53.59 3,157,189 +0.85(+1.61%)
Jan 08, 2021 55.01 55.01 52.36 52.74 4,282,178 -1.79(-3.28%)
Jan 07, 2021 53.98 54.84 53.27 54.53 3,324,480 +0.98(+1.83%)
Jan 06, 2021 53.61 54.33 52.31 53.55 6,121,330 +1.17(+2.23%)
Jan 05, 2021 51.32 53.86 51.25 52.38 4,315,075 +1.45(+2.85%)
Jan 04, 2021 52.12 52.71 50.06 50.93 3,311,665 -0.77(-1.48%)
Dec 31, 2020 51.70 51.70 51.70 2,986,629 -0.14(-0.26%)
Dec 30, 2020 50.82 51.96 50.63 51.84 2,986,629 +1.16(+2.29%)
Dec 29, 2020 50.64 51.07 49.84 50.68 2,703,607 +0.33(+0.65%)
Dec 28, 2020 51.39 52.02 50.16 50.35 2,680,139 -0.54(-1.06%)
Dec 24, 2020 50.76 50.95 49.86 50.89 1,479,258 -0.10(-0.20%)
Dec 23, 2020 49.58 51.15 49.44 50.99 3,590,934 +1.91(+3.89%)
Dec 22, 2020 49.02 50.03 48.94 49.08 5,027,727 -0.32(-0.65%)
Dec 21, 2020 47.93 50.31 47.43 49.40 5,845,309 -0.66(-1.31%)
Dec 18, 2020 51.19 51.47 49.66 50.05 11,662,602 -1.43(-2.79%)
Dec 17, 2020 52.43 52.50 51.00 51.49 5,162,408 -0.53(-1.02%)
Dec 16, 2020 52.12 52.89 51.45 52.02 5,486,967 -0.51(-0.97%)
Dec 15, 2020 52.25 53.31 51.33 52.53 3,856,091 +1.00(+1.93%)
Dec 14, 2020 54.76 54.88 51.40 51.54 4,383,904 -2.41(-4.47%)
Dec 11, 2020 55.36 55.36 53.26 53.95 4,123,627 -0.77(-1.40%)
Dec 10, 2020 53.21 56.18 53.20 54.72 4,236,219 +0.98(+1.82%)
Dec 09, 2020 54.83 56.04 52.75 53.74 4,796,077 -0.16(-0.31%)
Dec 08, 2020 53.46 54.92 53.33 53.90 4,965,620 -0.44(-0.81%)
Dec 07, 2020 55.44 55.63 53.98 54.34 5,097,767 -1.65(-2.95%)
Dec 04, 2020 54.08 56.36 53.98 55.99 5,697,534 +3.07(+5.80%)
Dec 03, 2020 53.20 54.07 52.16 52.92 4,389,026 -0.15(-0.28%)
Dec 02, 2020 49.07 53.15 48.94 53.07 5,768,358 +3.36(+6.77%)
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.