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 (%)
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%)
Dec 03, 2018 65.05 66.25 62.89 64.29 7,938,322 +1.11(+1.75%)
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%)
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.