Valero Energy (NY: VLO )

65.54 USD +1.83 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 63.90 65.99 63.88 65.54 3,800,074 +1.83(+2.87%)
Jul 23, 2021 63.52 64.11 63.15 63.71 3,964,698 +0.23(+0.36%)
Jul 22, 2021 64.51 64.62 62.92 63.48 3,307,044 -1.43(-2.20%)
Jul 21, 2021 63.54 65.67 63.49 64.91 5,127,341 +2.34(+3.74%)
Jul 20, 2021 62.03 63.54 60.99 62.57 5,525,361 +0.65(+1.05%)
Jul 19, 2021 62.07 62.78 60.76 61.92 7,317,990 -2.96(-4.56%)
Jul 16, 2021 66.94 67.19 64.37 64.88 4,696,645 -1.92(-2.87%)
Jul 15, 2021 66.91 68.35 66.30 66.80 4,787,325 -0.87(-1.29%)
Jul 14, 2021 70.41 71.24 67.36 67.67 5,211,922 -2.80(-3.97%)
Jul 13, 2021 71.00 71.52 70.07 70.47 3,394,412 -1.21(-1.69%)
Jul 12, 2021 71.09 72.76 70.62 71.68 2,728,286 -0.62(-0.86%)
Jul 09, 2021 71.30 72.43 70.30 72.30 3,532,611 +2.04(+2.90%)
Jul 08, 2021 70.90 71.76 69.57 70.26 5,815,249 -2.05(-2.84%)
Jul 07, 2021 74.26 75.09 71.82 72.31 8,220,518 -2.39(-3.20%)
Jul 06, 2021 77.77 77.92 74.62 74.70 5,821,891 -3.37(-4.32%)
Jul 02, 2021 78.15 78.45 76.91 78.07 2,980,431 +0.26(+0.33%)
Jul 01, 2021 79.50 79.78 77.56 77.81 4,678,946 -0.27(-0.35%)
Jun 30, 2021 77.15 78.47 76.92 78.08 4,257,828 +1.16(+1.51%)
Jun 29, 2021 78.22 78.52 76.85 76.92 5,199,350 -0.80(-1.03%)
Jun 28, 2021 81.79 81.79 77.41 77.72 6,461,618 -4.37(-5.32%)
Jun 25, 2021 81.89 82.59 80.73 82.09 9,568,442 +0.36(+0.44%)
Jun 24, 2021 81.56 82.05 80.71 81.73 4,225,050 +0.88(+1.09%)
Jun 23, 2021 82.02 83.00 80.72 80.85 4,793,475 -0.13(-0.16%)
Jun 22, 2021 79.48 81.54 78.67 80.98 4,484,356 +1.00(+1.25%)
Jun 21, 2021 76.75 80.07 76.59 79.98 3,682,249 +3.96(+5.21%)
Jun 18, 2021 77.47 78.28 75.90 76.02 7,077,706 -2.56(-3.26%)
Jun 17, 2021 81.14 81.75 77.65 78.58 3,978,913 -2.88(-3.54%)
Jun 16, 2021 81.70 82.44 79.76 81.46 3,326,515 -0.84(-1.02%)
Jun 15, 2021 82.61 83.77 81.55 82.30 2,819,608 +0.35(+0.43%)
Jun 14, 2021 81.66 82.65 81.24 81.95 3,040,699 +0.66(+0.81%)
Jun 11, 2021 82.54 82.86 81.24 81.29 2,196,452 -0.65(-0.79%)
Jun 10, 2021 83.42 84.20 81.28 81.94 2,903,212 +0.01(+0.01%)
Jun 09, 2021 83.61 84.14 81.90 81.93 3,369,410 -1.33(-1.60%)
Jun 08, 2021 82.40 83.52 80.87 83.26 3,197,589 +0.57(+0.69%)
Jun 07, 2021 83.15 84.02 82.42 82.69 2,597,474 -0.55(-0.66%)
Jun 04, 2021 83.74 84.26 81.96 83.24 2,979,958 -0.08(-0.10%)
Jun 03, 2021 83.92 84.95 83.15 83.32 3,027,261 -1.07(-1.27%)
Jun 02, 2021 82.82 84.79 81.79 84.39 3,440,872 +2.21(+2.69%)
Jun 01, 2021 81.53 82.94 81.52 82.18 3,153,231 +1.78(+2.21%)
May 28, 2021 81.25 81.38 80.12 80.40 2,321,959 -0.39(-0.48%)
May 27, 2021 79.32 80.97 79.32 80.79 4,945,476 +1.70(+2.15%)
May 26, 2021 77.55 79.31 77.26 79.09 3,332,749 +1.76(+2.28%)
May 25, 2021 78.27 78.27 76.74 77.33 3,340,997 -0.98(-1.25%)
May 24, 2021 78.01 78.89 77.34 78.31 2,217,038 +1.11(+1.44%)
May 21, 2021 77.96 79.04 77.12 77.20 2,826,818 +0.21(+0.27%)
May 20, 2021 77.08 77.70 76.10 76.99 3,308,526 -0.29(-0.38%)
May 19, 2021 77.73 78.22 76.08 77.28 4,502,841 -2.30(-2.89%)
May 18, 2021 81.54 82.10 79.53 79.58 3,045,529 -2.04(-2.50%)
May 17, 2021 80.73 81.89 79.40 81.62 3,611,167 +0.41(+0.50%)
May 14, 2021 78.72 81.28 78.30 81.21 5,325,563 +2.71(+3.45%)
May 13, 2021 79.13 80.83 77.57 78.50 3,694,193 -1.47(-1.84%)
May 12, 2021 78.21 82.47 77.81 79.97 5,648,668 +2.28(+2.93%)
May 11, 2021 77.44 79.03 76.53 77.69 3,420,527 -1.95(-2.45%)
May 10, 2021 81.09 81.82 79.60 79.64 4,284,939 -0.85(-1.06%)
May 07, 2021 79.27 81.12 79.09 80.49 3,186,811 +0.03(+0.04%)
May 06, 2021 80.41 80.58 78.76 80.46 2,787,065 +0.40(+0.50%)
May 05, 2021 78.65 80.25 77.53 80.06 4,558,213 +1.90(+2.43%)
May 04, 2021 78.20 79.22 76.72 78.16 3,801,932 +0.01(+0.01%)
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.