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 (%)
Sep 30, 2019 69.02 70.29 68.94 69.67 3,580,128 +0.65(+0.95%)
Sep 27, 2019 68.49 69.52 68.25 69.02 3,500,809 +1.08(+1.59%)
Sep 26, 2019 68.04 68.27 66.75 67.94 3,547,138 -0.44(-0.65%)
Sep 25, 2019 68.19 68.75 67.52 68.38 3,121,563 +0.46(+0.67%)
Sep 24, 2019 68.64 68.71 67.24 67.92 3,511,481 -0.85(-1.24%)
Sep 23, 2019 67.33 69.11 67.33 68.77 2,525,477 +1.05(+1.56%)
Sep 20, 2019 68.34 68.77 67.64 67.72 4,682,794 -0.57(-0.84%)
Sep 19, 2019 68.92 69.23 68.11 68.29 3,076,611 -0.04(-0.06%)
Sep 18, 2019 68.92 69.02 67.54 68.33 3,030,961 -0.58(-0.84%)
Sep 17, 2019 66.96 69.48 66.62 68.91 5,627,054 +1.57(+2.33%)
Sep 16, 2019 67.03 67.50 64.80 67.34 12,167,915 -2.57(-3.67%)
Sep 13, 2019 68.94 70.06 68.59 69.91 5,395,826 +1.50(+2.19%)
Sep 12, 2019 66.75 69.06 66.30 68.41 4,707,859 +0.84(+1.25%)
Sep 11, 2019 67.11 68.04 66.30 67.57 4,186,318 +0.81(+1.21%)
Sep 10, 2019 64.96 66.94 64.92 66.76 4,447,092 +1.88(+2.90%)
Sep 09, 2019 64.33 65.55 64.10 64.88 3,373,125 +1.02(+1.60%)
Sep 06, 2019 63.08 64.32 62.51 63.86 3,715,404 +1.10(+1.75%)
Sep 05, 2019 61.75 63.14 61.40 62.76 5,665,212 +1.64(+2.69%)
Sep 04, 2019 61.68 61.70 60.56 61.12 3,155,474 +0.17(+0.28%)
Sep 03, 2019 60.40 61.16 59.86 60.95 2,922,762 -0.58(-0.94%)
Aug 30, 2019 61.75 62.59 61.39 61.53 3,018,888 +0.03(+0.05%)
Aug 29, 2019 59.72 61.62 59.67 61.50 3,254,423 +2.03(+3.41%)
Aug 28, 2019 58.52 60.14 58.03 59.47 2,600,849 +0.86(+1.46%)
Aug 27, 2019 60.57 60.84 58.35 58.61 4,527,425 -1.63(-2.71%)
Aug 26, 2019 61.07 61.55 60.09 60.25 3,563,784 -0.38(-0.63%)
Aug 23, 2019 62.76 63.50 60.30 60.63 4,292,021 -2.65(-4.18%)
Aug 22, 2019 64.18 64.60 63.23 63.28 2,823,271 -0.80(-1.25%)
Aug 21, 2019 64.79 64.79 63.53 64.08 2,947,775 +0.32(+0.50%)
Aug 20, 2019 64.95 65.09 63.70 63.76 3,147,511 -1.38(-2.12%)
Aug 19, 2019 64.73 65.75 64.64 65.14 3,468,820 +1.29(+2.02%)
Aug 16, 2019 63.38 64.10 63.09 63.85 3,300,161 +1.14(+1.82%)
Aug 15, 2019 62.32 62.98 61.73 62.71 3,770,915 +0.59(+0.95%)
Aug 14, 2019 62.98 63.73 62.09 62.12 4,786,652 -2.24(-3.48%)
Aug 13, 2019 63.19 64.78 62.40 64.36 3,825,861 +1.30(+2.06%)
Aug 12, 2019 63.77 64.50 62.65 63.06 3,040,720 -1.39(-2.16%)
Aug 09, 2019 64.19 65.04 63.95 64.45 4,636,425 +0.07(+0.11%)
Aug 08, 2019 62.31 64.43 62.23 64.37 4,250,777 +2.41(+3.89%)
Aug 07, 2019 61.80 62.23 60.66 61.96 5,016,758 -0.84(-1.34%)
Aug 06, 2019 62.75 63.39 61.99 62.81 4,072,035 +0.87(+1.40%)
Aug 05, 2019 65.09 65.10 61.37 61.94 7,311,392 -4.41(-6.64%)
Aug 02, 2019 67.50 67.83 65.49 66.34 4,069,567 -1.84(-2.69%)
Aug 01, 2019 68.88 69.95 67.63 68.18 5,237,469 -0.74(-1.07%)
Jul 31, 2019 68.49 69.93 68.27 68.92 3,980,200 +0.37(+0.54%)
Jul 30, 2019 67.50 68.55 67.02 68.54 3,203,369 +0.61(+0.90%)
Jul 29, 2019 67.96 68.56 67.30 67.93 2,490,846 -0.23(-0.33%)
Jul 26, 2019 67.27 68.71 67.16 68.16 3,355,432 +0.70(+1.03%)
Jul 25, 2019 69.67 69.89 66.42 67.46 6,492,793 -2.20(-3.16%)
Jul 24, 2019 68.36 70.00 67.99 69.66 4,951,146 +1.13(+1.65%)
Jul 23, 2019 68.25 68.96 67.99 68.53 3,590,069 +0.34(+0.50%)
Jul 22, 2019 68.16 68.66 67.38 68.19 2,903,516 +0.57(+0.84%)
Jul 19, 2019 67.49 68.08 67.32 67.62 2,354,183 +0.24(+0.36%)
Jul 18, 2019 66.78 67.46 66.27 67.38 2,548,343 +0.09(+0.13%)
Jul 17, 2019 67.97 68.27 66.56 67.29 3,655,711 -0.78(-1.15%)
Jul 16, 2019 68.11 68.65 67.60 68.07 2,193,153 -0.09(-0.13%)
Jul 15, 2019 68.34 68.58 67.14 68.16 3,109,290 -0.35(-0.51%)
Jul 12, 2019 68.35 68.92 67.96 68.51 2,189,040 +0.26(+0.38%)
Jul 11, 2019 67.86 68.66 67.56 68.25 3,441,848 +0.83(+1.23%)
Jul 10, 2019 67.26 67.63 66.42 67.42 3,682,363 +0.94(+1.41%)
Jul 09, 2019 65.47 66.88 65.38 66.48 3,283,854 +0.71(+1.08%)
Jul 08, 2019 66.06 66.27 65.28 65.77 2,870,522 -0.39(-0.59%)
Jul 05, 2019 66.09 66.37 65.68 66.16 2,045,298 -0.11(-0.17%)
Jul 03, 2019 65.34 66.68 65.17 66.27 2,854,189 +1.03(+1.59%)
Jul 02, 2019 67.70 67.70 64.46 65.24 8,885,244 -2.87(-4.21%)
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.