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 (%)
Feb 28, 2019 66.43 66.59 65.18 65.20 4,513,594 -1.22(-1.84%)
Feb 27, 2019 67.55 67.64 66.28 66.43 3,762,432 -1.06(-1.56%)
Feb 26, 2019 67.95 68.55 67.46 67.48 2,684,757 -0.46(-0.67%)
Feb 25, 2019 68.03 68.48 67.84 67.94 2,542,063 -0.27(-0.40%)
Feb 22, 2019 68.07 68.82 67.59 68.21 3,950,197 +0.67(+0.99%)
Feb 21, 2019 68.31 69.04 67.44 67.54 4,012,548 -0.76(-1.11%)
Feb 20, 2019 67.75 68.90 67.63 68.30 4,942,655 +0.51(+0.75%)
Feb 19, 2019 67.23 67.94 67.00 67.79 2,540,797 +0.31(+0.46%)
Feb 15, 2019 67.47 68.06 67.20 67.47 4,915,481 +0.63(+0.94%)
Feb 14, 2019 66.55 67.12 65.92 66.84 3,514,586 +0.12(+0.18%)
Feb 13, 2019 65.96 66.94 65.95 66.72 3,408,002 +0.90(+1.37%)
Feb 12, 2019 66.65 66.71 65.67 65.82 3,856,803 -0.09(-0.13%)
Feb 11, 2019 66.45 66.93 65.84 65.91 4,355,909 -0.63(-0.95%)
Feb 08, 2019 66.06 66.76 64.95 66.54 5,217,999 +0.18(+0.27%)
Feb 07, 2019 67.80 68.49 66.08 66.36 3,937,624 -1.59(-2.34%)
Feb 06, 2019 67.81 68.49 67.31 67.95 3,519,503 -0.03(-0.05%)
Feb 05, 2019 67.01 68.10 66.75 67.98 4,875,574 +0.93(+1.38%)
Feb 04, 2019 67.22 67.65 66.28 67.05 5,619,179 -0.37(-0.55%)
Feb 01, 2019 69.59 69.76 66.90 67.43 6,494,647 -2.02(-2.92%)
Jan 31, 2019 69.58 69.88 66.67 69.45 11,123,529 +3.59(+5.45%)
Jan 30, 2019 64.63 66.12 64.25 65.86 5,928,282 +1.69(+2.64%)
Jan 29, 2019 63.87 64.45 63.27 64.17 4,973,287 +0.09(+0.14%)
Jan 28, 2019 64.16 64.55 63.45 64.08 4,630,629 -0.92(-1.41%)
Jan 25, 2019 63.37 65.56 63.03 65.00 8,173,537 +2.56(+4.10%)
Jan 24, 2019 62.74 63.37 61.84 62.44 6,441,002 -0.66(-1.04%)
Jan 23, 2019 64.80 65.21 62.82 63.09 5,693,591 -1.76(-2.72%)
Jan 22, 2019 65.03 65.89 64.02 64.86 9,614,042 -0.46(-0.70%)
Jan 18, 2019 65.61 65.64 63.64 65.31 6,462,402 +1.66(+2.61%)
Jan 17, 2019 62.05 63.89 61.98 63.65 5,027,615 +1.18(+1.89%)
Jan 16, 2019 62.11 62.74 61.76 62.47 4,654,632 +0.18(+0.29%)
Jan 15, 2019 62.74 62.81 61.60 62.29 4,109,598 -0.14(-0.23%)
Jan 14, 2019 61.49 62.63 61.09 62.44 5,685,354 +0.38(+0.61%)
Jan 11, 2019 60.91 62.52 60.81 62.06 4,561,465 +0.83(+1.36%)
Jan 10, 2019 61.26 61.74 60.36 61.23 4,828,473 +0.10(+0.17%)
Jan 09, 2019 61.48 61.99 59.94 61.12 5,385,278 -0.06(-0.09%)
Jan 08, 2019 61.61 61.95 60.54 61.18 3,904,390 +0.21(+0.35%)
Jan 07, 2019 60.89 61.95 60.11 60.96 4,847,018 +0.06(+0.10%)
Jan 04, 2019 59.65 61.11 59.00 60.90 5,518,825 +2.22(+3.79%)
Jan 03, 2019 60.05 60.23 57.69 58.68 4,173,948 -1.08(-1.80%)
Jan 02, 2019 58.38 60.22 57.86 59.75 5,401,211 +0.47(+0.79%)
Dec 31, 2018 58.37 59.48 58.29 59.29 4,827,518 +1.18(+2.03%)
Dec 28, 2018 59.20 59.63 57.37 58.11 5,394,018 -0.91(-1.54%)
Dec 27, 2018 56.97 59.02 56.73 59.02 6,161,630 +1.04(+1.80%)
Dec 26, 2018 54.80 58.12 54.42 57.98 7,365,181 +3.46(+6.34%)
Dec 24, 2018 56.35 56.50 54.50 54.52 4,128,623 -2.14(-3.77%)
Dec 21, 2018 55.57 57.33 55.48 56.65 9,762,520 +0.81(+1.46%)
Dec 20, 2018 55.43 57.34 55.37 55.84 7,965,502 -0.29(-0.52%)
Dec 19, 2018 56.67 58.51 55.55 56.13 6,212,707 -0.06(-0.11%)
Dec 18, 2018 57.37 58.01 55.89 56.20 5,382,886 -1.20(-2.09%)
Dec 17, 2018 57.67 58.64 56.35 57.40 5,700,900 -0.57(-0.98%)
Dec 14, 2018 58.05 59.58 57.71 57.97 6,349,735 -0.13(-0.22%)
Dec 13, 2018 58.47 58.97 57.75 58.09 5,599,233 -0.14(-0.24%)
Dec 12, 2018 58.87 59.22 57.99 58.24 5,170,562 +0.29(+0.50%)
Dec 11, 2018 58.32 59.56 57.38 57.94 5,844,224 -0.09(-0.15%)
Dec 10, 2018 59.33 59.53 56.53 58.03 9,366,836 -2.06(-3.43%)
Dec 07, 2018 63.19 63.63 59.75 60.09 5,904,880 -2.25(-3.62%)
Dec 06, 2018 61.69 62.46 60.76 62.35 5,943,267 -0.53(-0.84%)
Dec 04, 2018 64.65 65.41 62.67 62.88 7,862,467 -1.42(-2.20%)
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.