Valero Energy (NY: VLO )

65.60 USD +0.14 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 65.82 67.06 65.23 66.31 6,113,155 +0.29(+0.44%)
Aug 30, 2021 67.89 67.89 65.98 66.02 2,653,167 -1.09(-1.62%)
Aug 27, 2021 66.00 68.01 66.00 67.11 3,200,349 +1.65(+2.52%)
Aug 26, 2021 65.77 66.58 65.32 65.46 2,725,960 -0.88(-1.33%)
Aug 25, 2021 65.18 66.85 64.92 66.34 3,064,498 +1.11(+1.70%)
Aug 24, 2021 63.81 65.51 63.60 65.23 3,828,599 +2.12(+3.36%)
Aug 23, 2021 61.83 63.17 61.81 63.11 4,826,049 +2.91(+4.83%)
Aug 20, 2021 59.93 60.43 58.85 60.20 4,871,043 -0.04(-0.07%)
Aug 19, 2021 61.00 61.40 59.33 60.24 5,267,535 -2.00(-3.21%)
Aug 18, 2021 63.21 64.66 62.18 62.24 3,082,597 -1.27(-2.00%)
Aug 17, 2021 63.80 64.62 62.91 63.51 3,256,667 -1.03(-1.60%)
Aug 16, 2021 65.10 65.49 63.88 64.54 2,993,312 -1.71(-2.58%)
Aug 13, 2021 67.00 67.46 66.13 66.25 1,944,195 -1.00(-1.49%)
Aug 12, 2021 67.02 67.31 66.05 67.25 1,905,058 +0.41(+0.61%)
Aug 11, 2021 66.49 66.86 65.25 66.84 4,868,823 -0.06(-0.09%)
Aug 10, 2021 66.35 67.19 65.83 66.90 3,721,121 +0.90(+1.36%)
Aug 09, 2021 65.31 66.34 65.05 66.00 2,736,273 -0.50(-0.75%)
Aug 06, 2021 66.59 67.06 65.65 66.50 2,851,778 +0.79(+1.20%)
Aug 05, 2021 64.82 66.63 64.78 65.71 3,311,471 +1.53(+2.38%)
Aug 04, 2021 66.54 66.91 64.14 64.18 6,121,218 -4.83(-7.00%)
Aug 03, 2021 66.39 69.05 66.08 69.01 4,364,905 +2.61(+3.93%)
Aug 02, 2021 67.30 69.20 66.30 66.40 4,397,739 -0.57(-0.85%)
Jul 30, 2021 66.87 68.24 66.33 66.97 3,587,892 -0.67(-0.99%)
Jul 29, 2021 68.80 69.50 67.33 67.64 4,526,447 +0.34(+0.51%)
Jul 28, 2021 66.11 67.99 65.53 67.30 4,604,683 +1.72(+2.62%)
Jul 27, 2021 64.71 65.64 63.93 65.58 4,769,160 +0.04(+0.06%)
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 81.89 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%)
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.