Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.46 54.30 52.30 53.93 9,405,297 +1.78(+3.42%)
Jul 28, 2017 52.76 52.85 51.57 52.15 9,086,618 -0.70(-1.33%)
Jul 27, 2017 53.18 53.82 52.09 52.85 5,598,282 -0.31(-0.59%)
Jul 26, 2017 53.57 53.59 53.02 53.17 4,292,692 -0.35(-0.66%)
Jul 25, 2017 53.16 53.74 53.13 53.52 4,004,044 +0.59(+1.12%)
Jul 24, 2017 52.89 53.25 52.82 52.93 2,965,231 -0.08(-0.15%)
Jul 21, 2017 52.80 53.07 52.40 53.00 3,485,606 +0.20(+0.39%)
Jul 20, 2017 53.48 53.51 52.63 52.80 3,727,453 -0.40(-0.75%)
Jul 19, 2017 52.86 53.71 52.82 53.20 4,452,551 +0.41(+0.77%)
Jul 18, 2017 52.96 52.99 52.55 52.79 3,600,490 +0.06(+0.12%)
Jul 17, 2017 53.03 53.18 52.64 52.73 3,668,597 -0.48(-0.90%)
Jul 14, 2017 53.05 53.43 52.71 53.21 2,806,599 +0.20(+0.38%)
Jul 13, 2017 53.07 53.47 52.42 53.00 3,687,680 -0.20(-0.37%)
Jul 12, 2017 53.55 53.61 52.74 53.20 5,378,755 +0.08(+0.15%)
Jul 11, 2017 53.20 53.53 52.96 53.12 2,798,237 -0.13(-0.23%)
Jul 10, 2017 53.21 53.56 53.13 53.25 4,754,792 -0.07(-0.13%)
Jul 07, 2017 51.96 53.50 51.81 53.32 6,500,801 +1.35(+2.59%)
Jul 06, 2017 52.39 52.53 51.75 51.97 4,261,027 -0.48(-0.91%)
Jul 05, 2017 53.18 53.37 52.36 52.45 5,035,754 -0.74(-1.40%)
Jul 03, 2017 53.03 53.52 52.91 53.19 2,762,135 +0.44(+0.83%)
Jun 30, 2017 52.82 53.00 52.29 52.75 3,800,568 +0.29(+0.55%)
Jun 29, 2017 53.01 53.48 52.21 52.46 4,198,100 -0.30(-0.56%)
Jun 28, 2017 52.50 53.28 52.37 52.76 4,266,565 +0.52(+0.99%)
Jun 27, 2017 51.69 53.05 51.58 52.24 6,965,989 +0.60(+1.17%)
Jun 26, 2017 51.75 51.99 51.42 51.64 4,318,161 +0.05(+0.09%)
Jun 23, 2017 50.61 51.67 50.50 51.60 6,285,562 +0.91(+1.79%)
Jun 22, 2017 51.35 51.35 50.65 50.69 4,861,046 +0.11(+0.22%)
Jun 21, 2017 51.06 51.34 49.87 50.58 7,117,909 -0.76(-1.48%)
Jun 20, 2017 51.57 51.90 50.95 51.34 4,647,221 -0.75(-1.44%)
Jun 19, 2017 51.42 52.35 51.41 52.09 5,215,184 +0.63(+1.23%)
Jun 16, 2017 50.83 51.64 50.55 51.45 8,340,892 +0.87(+1.72%)
Jun 15, 2017 50.41 50.83 50.16 50.59 5,082,059 -0.05(-0.09%)
Jun 14, 2017 51.94 52.03 50.14 50.63 8,223,294 -1.39(-2.68%)
Jun 13, 2017 51.48 52.38 51.25 52.03 5,545,373 +0.48(+0.93%)
Jun 12, 2017 51.03 52.26 51.26 51.55 8,601,023 +0.52(+1.01%)
Jun 09, 2017 49.27 51.42 49.18 51.03 7,929,969 +1.63(+3.29%)
Jun 08, 2017 50.16 48.62 49.41 6,421,229 +0.69(+1.41%)
Jun 07, 2017 48.34 48.86 48.16 48.72 5,598,776 +0.01(+0.02%)
Jun 06, 2017 48.59 48.92 48.37 48.71 3,299,042 -0.09(-0.18%)
Jun 05, 2017 48.41 49.01 48.32 48.80 4,983,628 +0.23(+0.48%)
Jun 02, 2017 48.82 49.05 48.48 48.56 3,566,406 -0.02(-0.03%)
Jun 01, 2017 47.99 48.83 47.80 48.58 4,528,681 +0.51(+1.06%)
May 31, 2017 48.35 48.62 47.63 48.07 5,953,925 -0.48(-1.00%)
May 30, 2017 48.18 49.10 47.46 48.55 8,397,358 -0.28(-0.58%)
May 26, 2017 49.41 49.66 48.59 48.84 4,755,488 -0.58(-1.17%)
May 25, 2017 49.76 50.20 49.30 49.41 4,841,808 -0.48(-0.97%)
May 24, 2017 50.18 50.52 49.66 49.90 3,838,006 -0.24(-0.48%)
May 23, 2017 49.82 50.33 49.49 50.14 3,766,794 +0.22(+0.44%)
May 22, 2017 50.25 50.27 49.70 49.92 3,506,874 -0.02(-0.05%)
May 19, 2017 49.80 50.17 49.40 49.95 4,342,915 +0.26(+0.52%)
May 18, 2017 49.65 50.10 49.29 49.69 4,329,895 -0.20(-0.41%)
May 17, 2017 50.47 50.67 49.64 49.89 5,792,620 -0.58(-1.15%)
May 16, 2017 50.92 51.10 50.02 50.47 8,084,767 -0.79(-1.54%)
May 15, 2017 51.73 51.73 50.95 51.26 4,213,545 -0.13(-0.26%)
May 12, 2017 51.28 51.66 51.20 51.39 4,587,527 +0.05(+0.11%)
May 11, 2017 51.74 51.79 51.16 51.34 3,679,933 -0.26(-0.49%)
May 10, 2017 51.65 51.86 51.00 51.59 4,407,444 +0.04(+0.07%)
May 09, 2017 51.31 51.97 51.20 51.55 4,958,063 +0.40(+0.79%)
May 08, 2017 50.59 51.27 50.54 51.15 4,488,404 +0.60(+1.18%)
May 05, 2017 49.98 50.70 49.76 50.56 6,034,130 +0.75(+1.51%)
May 04, 2017 49.93 50.25 49.49 49.81 3,965,552 -0.41(-0.82%)
May 03, 2017 49.74 50.41 49.57 50.22 3,868,982 +0.32(+0.64%)
May 02, 2017 50.13 50.16 49.64 49.90 5,785,155 +0.10(+0.20%)
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.