Valero Energy (NY: VLO )

118.86 -2.10 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.86 62.52 61.45 62.33 4,089,513 +0.39(+0.62%)
Oct 30, 2017 61.40 62.08 61.40 61.94 5,603,480 +0.51(+0.84%)
Oct 27, 2017 60.15 61.48 60.01 61.43 7,744,496 +1.15(+1.91%)
Oct 26, 2017 61.13 61.36 59.92 60.27 6,798,275 -1.10(-1.79%)
Oct 25, 2017 61.39 61.52 60.80 61.37 6,203,323 -0.01(-0.01%)
Oct 24, 2017 61.15 61.70 60.95 61.38 4,103,136 +0.23(+0.37%)
Oct 23, 2017 61.51 61.55 61.13 61.15 6,100,913 -0.11(-0.18%)
Oct 20, 2017 61.97 61.97 61.14 61.26 5,252,648 -0.07(-0.12%)
Oct 19, 2017 61.00 61.54 60.57 61.33 2,949,028 +0.01(+0.01%)
Oct 18, 2017 61.31 61.56 60.82 61.32 3,037,221 +0.00(+0.00%)
Oct 17, 2017 61.30 61.51 61.05 61.32 2,985,106 +0.16(+0.26%)
Oct 16, 2017 61.35 61.49 61.02 61.17 3,044,560 -0.52(-0.85%)
Oct 13, 2017 61.74 61.87 61.36 61.69 2,736,153 +0.13(+0.22%)
Oct 12, 2017 61.15 61.66 60.91 61.55 3,205,506 -0.01(-0.01%)
Oct 11, 2017 61.25 61.56 60.91 61.56 2,882,663 +0.43(+0.71%)
Oct 10, 2017 61.27 61.32 60.83 61.13 3,366,319 +0.19(+0.31%)
Oct 09, 2017 61.05 61.18 60.65 60.94 3,702,459 -0.08(-0.13%)
Oct 06, 2017 60.34 61.02 60.31 61.02 5,913,946 -0.03(-0.05%)
Oct 05, 2017 61.55 62.13 60.43 61.05 6,231,736 -0.33(-0.54%)
Oct 04, 2017 61.14 61.48 60.79 61.38 3,379,376 +0.09(+0.15%)
Oct 03, 2017 60.74 61.36 60.65 61.28 4,043,654 +0.41(+0.67%)
Oct 02, 2017 60.62 61.15 60.37 60.87 3,976,031 +0.09(+0.16%)
Sep 29, 2017 60.65 61.44 60.53 60.78 5,622,568 +0.15(+0.25%)
Sep 28, 2017 59.89 60.77 59.69 60.63 7,694,892 +1.00(+1.68%)
Sep 27, 2017 59.17 59.95 58.79 59.63 5,715,998 +0.40(+0.68%)
Sep 26, 2017 59.27 59.85 59.10 59.22 4,161,614 -0.13(-0.21%)
Sep 25, 2017 58.96 59.46 58.74 59.35 4,380,502 +0.66(+1.12%)
Sep 22, 2017 57.87 58.75 57.79 58.69 4,131,233 +0.73(+1.27%)
Sep 21, 2017 57.75 58.36 57.55 57.96 3,931,447 +0.14(+0.25%)
Sep 20, 2017 57.70 57.95 57.29 57.82 4,120,712 +0.37(+0.65%)
Sep 19, 2017 57.04 57.83 56.54 57.45 4,898,621 +0.40(+0.71%)
Sep 18, 2017 56.28 57.23 56.20 57.04 4,839,891 +0.85(+1.50%)
Sep 15, 2017 55.29 56.50 55.29 56.20 8,682,714 +0.94(+1.70%)
Sep 14, 2017 56.02 56.14 54.93 55.26 5,686,818 -0.84(-1.49%)
Sep 13, 2017 55.74 56.23 55.50 56.09 5,217,904 +0.62(+1.13%)
Sep 12, 2017 55.30 55.83 55.16 55.47 3,327,695 +0.32(+0.57%)
Sep 11, 2017 55.12 55.28 54.36 55.15 4,161,360 +0.21(+0.39%)
Sep 08, 2017 54.40 55.53 54.30 54.94 4,773,472 +0.54(+0.99%)
Sep 07, 2017 53.98 54.59 53.81 54.40 4,650,848 +0.59(+1.10%)
Sep 06, 2017 53.91 54.33 53.49 53.81 5,604,014 +0.16(+0.29%)
Sep 05, 2017 54.19 54.28 53.12 53.65 5,798,737 -1.02(-1.86%)
Sep 01, 2017 53.81 54.92 53.58 54.67 5,005,142 +0.87(+1.62%)
Aug 31, 2017 54.24 54.29 53.18 53.80 5,612,412 -0.24(-0.45%)
Aug 30, 2017 54.13 54.41 53.79 54.05 4,111,090 +0.39(+0.72%)
Aug 29, 2017 53.91 54.47 53.55 53.66 4,503,042 -0.40(-0.73%)
Aug 28, 2017 54.44 55.14 53.91 54.06 8,157,648 +0.59(+1.11%)
Aug 25, 2017 53.56 54.36 53.37 53.46 4,956,511 +0.18(+0.34%)
Aug 24, 2017 51.91 53.72 51.91 53.28 6,951,019 +1.37(+2.63%)
Aug 23, 2017 51.53 52.14 51.43 51.91 3,555,024 +0.10(+0.20%)
Aug 22, 2017 51.27 51.92 50.95 51.81 3,627,246 +0.70(+1.36%)
Aug 21, 2017 51.09 51.31 50.92 51.12 3,118,658 -0.04(-0.08%)
Aug 18, 2017 50.92 51.72 50.74 51.16 3,901,758 +0.16(+0.31%)
Aug 17, 2017 51.88 51.91 50.94 51.00 4,250,787 -1.14(-2.18%)
Aug 16, 2017 53.14 53.33 52.03 52.14 3,553,555 -0.92(-1.73%)
Aug 15, 2017 52.67 53.19 52.63 53.05 5,163,246 +0.28(+0.54%)
Aug 14, 2017 52.52 52.93 52.45 52.77 3,840,618 +0.51(+0.97%)
Aug 11, 2017 52.26 52.46 52.03 52.26 2,949,194 -0.04(-0.08%)
Aug 10, 2017 52.78 52.92 51.95 52.30 4,333,787 -0.58(-1.09%)
Aug 09, 2017 53.45 53.67 52.63 52.88 4,427,688 -0.68(-1.27%)
Aug 08, 2017 53.46 53.68 53.21 53.56 3,942,565 -0.17(-0.31%)
Aug 07, 2017 53.68 54.14 53.53 53.72 3,381,898 +0.13(+0.25%)
Aug 04, 2017 53.57 53.90 53.41 53.59 4,094,472 +0.02(+0.04%)
Aug 03, 2017 53.35 53.68 53.22 53.57 4,274,193 +0.00(+0.00%)
Aug 02, 2017 53.65 54.09 53.50 53.57 4,763,386 -0.25(-0.46%)
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.