Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 94.76 97.02 94.02 94.24 7,006,780 -0.79(-0.83%)
May 30, 2018 93.86 95.67 93.36 95.03 3,852,855 +2.13(+2.29%)
May 29, 2018 91.98 94.45 91.92 92.90 3,890,832 +0.58(+0.62%)
May 25, 2018 92.32 92.32 92.32 0 -2.45(-2.58%)
May 24, 2018 93.39 95.60 92.97 94.77 4,061,666 +0.65(+0.69%)
May 23, 2018 92.74 94.64 92.17 94.13 4,367,043 +0.70(+0.75%)
May 22, 2018 94.76 95.39 93.05 93.43 4,183,508 -1.49(-1.56%)
May 21, 2018 94.50 95.16 93.49 94.91 3,848,514 +1.17(+1.24%)
May 18, 2018 93.35 94.00 92.55 93.75 5,023,836 +0.66(+0.71%)
May 17, 2018 90.56 94.12 90.46 93.09 7,572,691 +3.67(+4.10%)
May 16, 2018 89.38 89.63 88.54 89.42 3,458,414 -0.09(-0.10%)
May 15, 2018 89.49 89.91 88.67 89.50 4,585,822 +0.02(+0.03%)
May 14, 2018 88.96 89.73 88.80 89.48 5,096,887 +0.96(+1.08%)
May 11, 2018 88.54 88.91 88.15 88.52 3,591,394 +0.11(+0.12%)
May 10, 2018 89.22 89.57 88.02 88.41 6,524,815 -0.25(-0.29%)
May 09, 2018 88.00 89.45 87.66 88.67 5,386,750 +1.26(+1.44%)
May 08, 2018 87.31 87.45 85.74 87.41 7,902,153 -0.37(-0.42%)
May 07, 2018 88.16 89.18 87.52 87.78 4,468,557 +0.22(+0.25%)
May 04, 2018 87.26 87.97 86.44 87.56 3,785,121 +0.02(+0.02%)
May 03, 2018 86.31 87.95 85.69 87.55 4,631,327 +0.86(+1.00%)
May 02, 2018 85.37 87.62 85.37 86.68 7,351,984 +1.18(+1.38%)
May 01, 2018 85.15 85.76 83.99 85.50 4,766,446 -0.16(-0.19%)
Apr 30, 2018 85.01 87.51 84.84 85.66 7,339,399 +0.89(+1.05%)
Apr 27, 2018 86.19 86.72 84.42 84.77 3,442,943 -1.36(-1.58%)
Apr 26, 2018 84.78 86.35 82.59 86.13 6,361,153 +2.21(+2.63%)
Apr 25, 2018 83.23 84.33 82.06 83.93 4,920,152 +0.30(+0.36%)
Apr 24, 2018 84.44 85.68 83.14 83.62 4,247,138 -0.75(-0.89%)
Apr 23, 2018 83.98 84.38 83.00 84.37 2,800,759 +0.55(+0.65%)
Apr 20, 2018 83.28 83.87 82.92 83.83 3,619,558 +0.27(+0.32%)
Apr 19, 2018 83.05 83.86 82.11 83.55 4,195,859 +0.51(+0.61%)
Apr 18, 2018 82.83 84.04 82.40 83.05 5,056,577 +0.66(+0.80%)
Apr 17, 2018 81.57 82.58 80.38 82.39 4,751,392 +0.93(+1.14%)
Apr 16, 2018 78.97 82.13 78.87 81.46 7,609,407 +2.83(+3.59%)
Apr 13, 2018 78.27 78.94 77.58 78.64 3,420,181 +1.00(+1.29%)
Apr 12, 2018 77.72 78.21 76.95 77.63 4,202,302 +0.17(+0.22%)
Apr 11, 2018 76.43 77.93 75.94 77.46 4,541,352 +1.10(+1.44%)
Apr 10, 2018 75.19 76.62 74.96 76.37 4,539,305 +2.22(+3.00%)
Apr 09, 2018 73.99 75.06 73.79 74.14 4,731,562 +0.64(+0.87%)
Apr 06, 2018 73.41 74.13 72.41 73.50 4,444,326 -0.53(-0.71%)
Apr 05, 2018 72.46 74.30 72.37 74.03 4,876,650 +1.94(+2.69%)
Apr 04, 2018 70.34 72.30 69.51 72.09 4,739,042 +0.50(+0.70%)
Apr 03, 2018 71.20 71.63 70.53 71.59 3,795,003 +0.88(+1.25%)
Apr 02, 2018 71.24 71.61 69.31 70.70 3,611,039 -0.93(-1.30%)
Mar 29, 2018 71.64 71.64 71.64 0 +1.92(+2.76%)
Mar 28, 2018 71.51 71.78 69.67 69.72 5,004,809 -1.54(-2.16%)
Mar 27, 2018 72.81 73.10 70.36 71.25 4,863,974 -1.53(-2.10%)
Mar 26, 2018 71.34 72.95 71.31 72.78 4,029,235 +2.34(+3.32%)
Mar 23, 2018 72.43 72.98 70.36 70.44 4,137,932 -1.41(-1.96%)
Mar 22, 2018 72.89 73.45 71.78 71.85 4,227,348 -1.86(-2.52%)
Mar 21, 2018 73.14 74.45 72.97 73.71 3,969,833 +0.76(+1.04%)
Mar 20, 2018 72.23 74.03 72.18 72.95 4,343,842 +1.18(+1.65%)
Mar 19, 2018 71.99 72.16 71.17 71.77 3,023,381 -0.66(-0.91%)
Mar 16, 2018 71.35 72.62 71.35 72.43 6,874,380 +1.13(+1.58%)
Mar 15, 2018 71.89 72.12 69.90 71.30 3,607,910 -0.25(-0.36%)
Mar 14, 2018 72.33 72.67 71.42 71.55 3,557,732 -0.64(-0.89%)
Mar 13, 2018 71.83 73.32 71.68 72.20 5,597,379 +0.62(+0.86%)
Mar 12, 2018 72.60 72.96 71.45 71.58 4,185,142 -1.26(-1.73%)
Mar 09, 2018 72.54 73.67 72.48 72.84 4,532,907 +0.78(+1.08%)
Mar 08, 2018 71.12 72.17 70.35 72.06 4,698,548 +0.98(+1.38%)
Mar 07, 2018 71.64 71.08 3,372,729 +0.25(+0.35%)
Mar 06, 2018 70.95 71.64 70.27 70.83 3,612,243 +0.12(+0.17%)
Mar 05, 2018 70.67 71.31 69.56 70.70 6,030,265 -0.49(-0.69%)
Mar 02, 2018 69.55 71.52 69.17 71.20 4,512,984 +1.07(+1.52%)
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.