Valero Energy (NY: VLO )

134.46 -4.23 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 67.51 67.62 66.16 66.91 4,067,801 +0.00(+0.00%)
Mar 28, 2019 67.48 67.87 66.42 66.91 3,566,338 -0.94(-1.38%)
Mar 27, 2019 68.18 69.06 67.52 67.84 4,095,985 -0.77(-1.13%)
Mar 26, 2019 67.79 68.89 67.73 68.62 4,099,731 +1.20(+1.78%)
Mar 25, 2019 66.65 67.50 66.30 67.42 3,299,780 +0.67(+1.00%)
Mar 22, 2019 67.51 67.94 65.83 66.75 3,648,506 -1.38(-2.03%)
Mar 21, 2019 68.22 69.12 68.00 68.13 2,961,636 -0.05(-0.07%)
Mar 20, 2019 67.86 68.64 67.30 68.18 4,972,414 +0.01(+0.01%)
Mar 19, 2019 68.83 69.37 67.99 68.17 3,735,395 -0.25(-0.37%)
Mar 18, 2019 67.32 68.50 67.27 68.42 4,328,843 +1.32(+1.96%)
Mar 15, 2019 66.95 68.01 66.76 67.10 7,172,379 +0.11(+0.16%)
Mar 14, 2019 66.34 67.01 66.11 66.99 4,495,960 +0.57(+0.85%)
Mar 13, 2019 66.34 66.70 65.83 66.42 5,421,281 +0.29(+0.44%)
Mar 12, 2019 65.76 67.10 65.27 66.13 6,351,882 +0.29(+0.44%)
Mar 11, 2019 63.44 65.90 63.23 65.84 5,546,948 +2.94(+4.68%)
Mar 08, 2019 62.90 63.07 61.95 62.90 5,184,440 -0.66(-1.04%)
Mar 07, 2019 64.22 64.43 63.37 63.56 3,988,620 -0.60(-0.93%)
Mar 06, 2019 63.97 64.68 63.69 64.16 4,367,095 +0.16(+0.25%)
Mar 05, 2019 65.07 65.07 63.51 64.00 4,815,005 -1.09(-1.67%)
Mar 04, 2019 65.98 65.99 63.81 65.09 4,676,763 -0.28(-0.43%)
Mar 01, 2019 64.77 65.44 64.63 65.38 3,934,418 +1.05(+1.63%)
Feb 28, 2019 65.53 65.70 64.30 64.33 4,575,100 -1.21(-1.84%)
Feb 27, 2019 66.65 66.73 65.39 65.53 3,813,702 -1.04(-1.56%)
Feb 26, 2019 67.04 67.63 66.55 66.57 2,721,341 -0.45(-0.67%)
Feb 25, 2019 67.12 67.56 66.93 67.02 2,576,703 -0.27(-0.40%)
Feb 22, 2019 67.15 67.89 66.69 67.29 4,004,025 +0.66(+0.99%)
Feb 21, 2019 67.39 68.11 66.54 66.63 4,067,226 -0.75(-1.11%)
Feb 20, 2019 66.84 67.97 66.72 67.38 5,010,007 +0.50(+0.75%)
Feb 19, 2019 66.33 67.02 66.10 66.87 2,575,420 +0.31(+0.46%)
Feb 15, 2019 66.56 67.14 66.30 66.57 4,982,463 +0.62(+0.94%)
Feb 14, 2019 65.66 66.22 65.03 65.94 3,562,478 +0.12(+0.18%)
Feb 13, 2019 65.08 66.04 65.07 65.83 3,454,442 +0.89(+1.37%)
Feb 12, 2019 65.75 65.81 64.78 64.93 3,909,359 -0.09(-0.13%)
Feb 11, 2019 65.56 66.03 64.96 65.02 4,415,266 -0.62(-0.95%)
Feb 08, 2019 65.17 65.86 64.08 65.65 5,289,103 +0.18(+0.27%)
Feb 07, 2019 66.89 67.57 65.19 65.47 3,991,281 -1.57(-2.34%)
Feb 06, 2019 66.90 67.57 66.40 67.03 3,567,462 -0.03(-0.05%)
Feb 05, 2019 66.11 67.18 65.85 67.06 4,942,012 +0.91(+1.38%)
Feb 04, 2019 66.32 66.75 65.39 66.15 5,695,750 -0.37(-0.55%)
Feb 01, 2019 68.66 68.82 66.00 66.52 6,583,148 -2.00(-2.92%)
Jan 31, 2019 68.65 68.94 65.77 68.52 11,275,106 +3.54(+5.45%)
Jan 30, 2019 63.76 65.23 63.38 64.97 6,009,065 +1.67(+2.64%)
Jan 29, 2019 63.02 63.59 62.42 63.30 5,041,056 +0.09(+0.14%)
Jan 28, 2019 63.30 63.68 62.59 63.22 4,693,729 -0.91(-1.41%)
Jan 25, 2019 62.52 64.68 62.18 64.12 8,284,915 +2.53(+4.10%)
Jan 24, 2019 61.90 62.52 61.01 61.60 6,528,771 -0.65(-1.04%)
Jan 23, 2019 63.93 64.33 61.98 62.24 5,771,175 -1.74(-2.72%)
Jan 22, 2019 64.15 65.01 63.16 63.98 9,745,050 -0.45(-0.70%)
Jan 18, 2019 64.73 64.76 62.78 64.44 6,550,463 +1.64(+2.61%)
Jan 17, 2019 61.21 63.03 61.14 62.80 5,096,125 +1.16(+1.89%)
Jan 16, 2019 61.28 61.89 60.93 61.63 4,718,059 +0.18(+0.29%)
Jan 15, 2019 61.90 61.96 60.77 61.46 4,165,598 -0.14(-0.23%)
Jan 14, 2019 60.66 61.79 60.27 61.60 5,762,826 +0.37(+0.61%)
Jan 11, 2019 60.09 61.68 60.00 61.22 4,623,623 +0.82(+1.36%)
Jan 10, 2019 60.44 60.91 59.54 60.40 4,894,269 +0.10(+0.17%)
Jan 09, 2019 60.65 61.16 59.14 60.30 5,458,661 -0.05(-0.09%)
Jan 08, 2019 60.78 61.11 59.72 60.36 3,957,594 +0.21(+0.35%)
Jan 07, 2019 60.07 61.12 59.30 60.14 4,913,067 +0.06(+0.10%)
Jan 04, 2019 58.85 60.29 58.20 60.08 5,594,029 +2.19(+3.79%)
Jan 03, 2019 59.25 59.42 56.91 57.89 4,230,826 -1.06(-1.80%)
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.