Valero Energy (NY: VLO )

120.58 +1.72 (+1.45%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 66.79 68.41 66.42 68.22 6,928,610 +1.82(+2.74%)
Nov 29, 2017 66.65 65.74 66.40 3,454,949 +0.08(+0.12%)
Nov 28, 2017 65.60 66.51 65.21 66.32 3,784,254 +0.89(+1.36%)
Nov 27, 2017 65.51 65.62 65.01 65.43 3,857,312 -0.10(-0.16%)
Nov 24, 2017 65.88 66.01 65.38 65.54 2,037,443 -0.08(-0.12%)
Nov 22, 2017 66.86 66.86 65.58 65.62 4,106,119 -1.16(-1.73%)
Nov 21, 2017 65.53 66.93 65.46 66.77 4,419,232 +1.36(+2.08%)
Nov 20, 2017 65.54 65.54 64.92 65.41 3,970,400 -0.07(-0.11%)
Nov 17, 2017 64.67 65.51 64.59 65.48 3,667,356 +0.60(+0.93%)
Nov 16, 2017 64.24 65.27 64.16 64.88 5,469,011 +0.51(+0.79%)
Nov 15, 2017 63.91 64.54 63.20 64.37 3,951,563 +0.09(+0.14%)
Nov 14, 2017 63.64 64.46 63.59 64.29 3,934,124 +0.55(+0.87%)
Nov 13, 2017 64.18 64.41 63.68 63.73 3,251,026 -0.55(-0.86%)
Nov 10, 2017 63.96 64.35 63.77 64.29 3,131,265 +0.07(+0.11%)
Nov 09, 2017 63.99 64.26 63.23 64.22 4,518,324 -0.31(-0.48%)
Nov 08, 2017 64.48 64.54 63.70 64.52 3,766,882 -0.13(-0.20%)
Nov 07, 2017 64.41 64.69 64.24 64.65 3,294,314 +0.30(+0.47%)
Nov 06, 2017 63.92 64.62 63.42 64.35 4,209,712 +0.45(+0.70%)
Nov 03, 2017 64.15 64.59 63.70 63.90 4,291,425 -0.56(-0.87%)
Nov 02, 2017 63.79 64.94 63.79 64.46 6,294,334 +0.70(+1.09%)
Nov 01, 2017 62.67 63.94 62.49 63.77 5,186,747 +1.44(+2.31%)
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%)
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.