Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.45 63.62 61.99 63.19 7,189,495 +0.34(+0.54%)
Nov 29, 2018 62.64 63.85 61.95 62.85 4,617,597 +0.04(+0.06%)
Nov 28, 2018 61.56 62.91 60.30 62.81 4,947,974 +1.57(+2.57%)
Nov 27, 2018 62.02 62.47 60.92 61.23 5,608,613 -1.07(-1.71%)
Nov 26, 2018 61.64 63.08 61.64 62.30 5,449,157 +1.38(+2.27%)
Nov 23, 2018 61.76 61.91 60.89 60.92 2,662,045 -1.72(-2.74%)
Nov 21, 2018 62.63 62.63 62.63 0 +0.47(+0.75%)
Nov 20, 2018 62.78 63.82 61.68 62.17 7,317,215 -1.64(-2.58%)
Nov 19, 2018 65.38 65.53 62.89 63.81 4,961,620 -1.95(-2.96%)
Nov 16, 2018 65.32 66.18 65.04 65.76 4,401,977 +0.53(+0.82%)
Nov 15, 2018 63.91 65.40 63.35 65.22 5,473,758 +0.73(+1.13%)
Nov 14, 2018 66.07 66.59 63.64 64.50 7,229,986 -0.96(-1.47%)
Nov 13, 2018 66.99 67.39 65.12 65.46 5,608,566 -1.88(-2.79%)
Nov 12, 2018 68.82 69.11 67.17 67.34 4,980,348 -1.26(-1.84%)
Nov 09, 2018 68.73 69.14 67.74 68.60 6,077,486 -0.88(-1.26%)
Nov 08, 2018 72.34 72.67 68.98 69.48 7,420,125 -3.05(-4.20%)
Nov 07, 2018 72.09 72.63 70.54 72.52 4,689,150 +1.03(+1.44%)
Nov 06, 2018 71.40 71.91 70.43 71.50 3,331,431 +0.10(+0.14%)
Nov 05, 2018 72.76 73.14 70.39 71.40 4,255,213 -0.53(-0.74%)
Nov 02, 2018 73.00 74.19 71.22 71.93 4,371,592 -0.53(-0.74%)
Nov 01, 2018 72.12 73.11 70.74 72.46 5,541,959 +1.11(+1.56%)
Oct 31, 2018 71.44 73.49 71.29 71.35 7,023,614 +0.78(+1.10%)
Oct 30, 2018 68.74 70.83 68.67 70.57 6,991,776 +2.13(+3.11%)
Oct 29, 2018 67.67 70.04 67.49 68.44 7,512,228 +1.25(+1.85%)
Oct 26, 2018 67.39 68.33 64.73 67.20 8,836,254 -1.25(-1.82%)
Oct 25, 2018 69.74 70.35 67.32 68.44 6,609,607 +0.54(+0.80%)
Oct 24, 2018 71.71 72.18 67.62 67.90 8,090,138 -3.89(-5.42%)
Oct 23, 2018 71.14 72.18 68.87 71.80 8,047,765 -0.93(-1.28%)
Oct 22, 2018 72.49 73.30 71.36 72.73 5,953,116 +0.07(+0.10%)
Oct 19, 2018 76.89 78.56 72.45 72.66 15,087,879 -8.33(-10.28%)
Oct 18, 2018 80.45 82.13 79.36 80.98 5,130,775 -0.27(-0.34%)
Oct 17, 2018 82.95 83.11 80.90 81.26 4,313,641 -1.70(-2.05%)
Oct 16, 2018 81.88 83.18 81.45 82.96 2,820,713 +1.66(+2.04%)
Oct 15, 2018 84.78 84.91 81.21 81.30 4,776,809 -3.49(-4.12%)
Oct 12, 2018 84.44 85.13 83.45 84.79 4,471,556 +1.07(+1.27%)
Oct 11, 2018 86.14 87.24 83.28 83.73 4,441,094 -3.09(-3.56%)
Oct 10, 2018 90.97 90.98 86.75 86.82 3,935,741 -3.78(-4.17%)
Oct 09, 2018 91.00 92.04 90.35 90.59 3,064,611 -0.41(-0.45%)
Oct 08, 2018 91.31 91.68 90.20 91.00 3,475,782 -0.73(-0.79%)
Oct 05, 2018 92.58 92.79 90.71 91.73 2,341,423 -0.09(-0.09%)
Oct 04, 2018 93.66 93.94 91.35 91.82 2,826,446 -2.17(-2.31%)
Oct 03, 2018 91.23 94.56 91.23 93.99 4,702,978 +3.50(+3.87%)
Oct 02, 2018 89.51 90.55 88.16 90.48 4,137,160 +1.28(+1.44%)
Oct 01, 2018 89.76 90.74 88.98 89.20 3,069,895 +0.10(+0.11%)
Sep 28, 2018 89.76 90.69 88.83 89.10 3,558,477 -1.21(-1.34%)
Sep 27, 2018 91.82 92.84 90.03 90.30 2,913,202 -0.96(-1.06%)
Sep 26, 2018 91.06 92.15 89.79 91.27 3,182,129 -0.19(-0.21%)
Sep 25, 2018 90.55 92.19 90.04 91.46 4,110,013 +1.41(+1.57%)
Sep 24, 2018 88.66 90.99 88.58 90.05 3,919,254 +2.13(+2.42%)
Sep 21, 2018 86.80 88.48 86.26 87.92 5,163,514 +1.38(+1.59%)
Sep 20, 2018 86.21 87.44 84.67 86.54 4,003,137 +0.61(+0.71%)
Sep 19, 2018 90.22 90.22 85.10 85.93 6,425,824 -4.41(-4.88%)
Sep 18, 2018 90.68 91.33 90.32 90.34 2,589,469 -0.10(-0.11%)
Sep 17, 2018 91.68 91.94 90.24 90.44 2,395,088 -1.31(-1.43%)
Sep 14, 2018 91.55 92.28 91.41 91.75 2,201,499 +0.23(+0.26%)
Sep 13, 2018 91.28 92.02 90.70 91.51 2,648,441 +0.41(+0.45%)
Sep 12, 2018 90.92 91.98 90.77 91.10 4,079,272 +0.95(+1.05%)
Sep 11, 2018 90.02 91.10 89.48 90.16 3,455,716 -0.12(-0.13%)
Sep 10, 2018 90.59 91.29 90.07 90.27 3,130,137 +0.13(+0.15%)
Sep 07, 2018 89.95 90.77 88.82 90.14 3,189,263 -0.78(-0.85%)
Sep 06, 2018 91.91 93.12 90.32 90.92 4,349,161 -0.66(-0.72%)
Sep 05, 2018 93.40 93.52 91.57 91.57 5,753,218 -2.61(-2.77%)
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.