Valero Energy (NY: VLO )

56.62 USD +0.19 (+0.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 96.84 96.94 95.38 95.49 1,716,700 -1.61(-1.66%)
Nov 27, 2019 97.59 98.00 96.68 97.10 3,016,600 -0.55(-0.56%)
Nov 26, 2019 97.95 98.42 97.08 97.65 4,971,045 +0.30(+0.31%)
Nov 25, 2019 97.78 98.17 96.96 97.35 3,027,434 -0.16(-0.16%)
Nov 22, 2019 99.05 99.72 97.35 97.51 2,878,000 -0.90(-0.91%)
Nov 21, 2019 97.57 98.85 97.27 98.41 3,127,709 +1.22(+1.26%)
Nov 20, 2019 97.67 97.70 94.77 97.19 4,589,988 -0.43(-0.44%)
Nov 19, 2019 100.06 100.16 97.19 97.62 3,641,273 -3.44(-3.40%)
Nov 18, 2019 100.25 101.11 99.89 101.06 2,937,998 +0.45(+0.45%)
Nov 15, 2019 101.00 101.19 99.54 100.61 2,487,500 -0.21(-0.21%)
Nov 14, 2019 99.87 101.06 99.76 100.82 2,288,112 +0.57(+0.57%)
Nov 13, 2019 99.47 100.73 99.14 100.25 2,223,248 -0.23(-0.23%)
Nov 12, 2019 101.08 101.87 100.00 100.48 1,928,229 -0.20(-0.20%)
Nov 11, 2019 99.96 101.21 99.34 100.68 1,901,443 -0.18(-0.18%)
Nov 08, 2019 101.04 101.21 99.61 100.86 2,678,400 -0.54(-0.53%)
Nov 07, 2019 100.86 101.65 100.25 101.40 3,220,784 +1.05(+1.05%)
Nov 06, 2019 100.64 101.29 99.66 100.35 2,529,799 -0.74(-0.73%)
Nov 05, 2019 101.63 101.99 99.95 101.09 3,286,225 -0.15(-0.15%)
Nov 04, 2019 100.60 101.83 100.24 101.24 2,472,691 +1.38(+1.38%)
Nov 01, 2019 97.80 99.92 97.50 99.86 2,842,900 +2.88(+2.97%)
Oct 31, 2019 98.57 98.99 96.13 96.98 4,396,556 -1.83(-1.85%)
Oct 30, 2019 100.38 100.50 97.79 98.81 4,186,946 -2.01(-1.99%)
Oct 29, 2019 99.63 101.44 99.21 100.82 3,259,263 +0.75(+0.75%)
Oct 28, 2019 99.75 100.82 99.63 100.07 3,941,667 +0.80(+0.81%)
Oct 25, 2019 98.00 99.84 96.99 99.27 3,899,100 +2.36(+2.44%)
Oct 24, 2019 95.30 97.40 95.15 96.91 4,593,936 +3.06(+3.26%)
Oct 23, 2019 93.60 94.66 93.24 93.85 3,548,799 -0.32(-0.34%)
Oct 22, 2019 93.54 94.59 92.74 94.17 3,108,702 +0.96(+1.03%)
Oct 21, 2019 92.02 93.50 91.59 93.21 3,268,593 +2.15(+2.36%)
Oct 18, 2019 89.90 91.66 89.62 91.06 3,796,300 +0.96(+1.07%)
Oct 17, 2019 89.62 90.78 89.45 90.10 2,549,165 +1.01(+1.13%)
Oct 16, 2019 89.08 90.28 88.67 89.09 2,281,994 -0.36(-0.40%)
Oct 15, 2019 88.27 90.36 87.83 89.45 2,203,631 +0.92(+1.04%)
Oct 14, 2019 87.54 89.00 87.25 88.53 1,382,447 +0.53(+0.60%)
Oct 11, 2019 87.18 88.83 86.84 88.00 3,127,500 +2.20(+2.56%)
Oct 10, 2019 85.10 86.16 84.88 85.80 2,602,222 +0.73(+0.86%)
Oct 09, 2019 84.50 86.13 83.92 85.07 2,798,453 +1.75(+2.10%)
Oct 08, 2019 82.72 84.34 82.26 83.32 2,904,825 -0.10(-0.12%)
Oct 07, 2019 84.73 84.73 83.42 83.42 2,015,778 -1.10(-1.30%)
Oct 04, 2019 83.92 84.71 83.45 84.52 2,102,700 +0.98(+1.17%)
Oct 03, 2019 82.29 83.57 81.30 83.54 2,473,028 +0.74(+0.89%)
Oct 02, 2019 84.40 84.40 82.27 82.80 3,352,333 -2.42(-2.84%)
Oct 01, 2019 85.64 85.98 84.45 85.22 3,198,883 -0.02(-0.02%)
Sep 30, 2019 84.44 86.00 84.35 85.24 2,926,232 +0.80(+0.95%)
Sep 27, 2019 83.80 85.06 83.50 84.44 2,861,400 +1.32(+1.59%)
Sep 26, 2019 83.25 83.52 81.66 83.12 2,899,267 -0.54(-0.65%)
Sep 25, 2019 83.43 84.11 82.61 83.66 2,551,422 +0.56(+0.67%)
Sep 24, 2019 83.98 84.06 82.27 83.10 2,870,123 -1.04(-1.24%)
Sep 23, 2019 82.37 84.55 82.37 84.14 2,064,209 +1.29(+1.56%)
Sep 20, 2019 83.61 84.14 82.75 82.85 3,827,500 -0.70(-0.84%)
Sep 19, 2019 84.32 84.70 83.33 83.55 2,514,680 -0.05(-0.06%)
Sep 18, 2019 84.32 84.44 82.63 83.60 2,477,368 -0.71(-0.84%)
Sep 17, 2019 81.92 85.00 81.51 84.31 4,599,295 +1.92(+2.33%)
Sep 16, 2019 82.01 82.58 79.28 82.39 9,945,493 -3.14(-3.67%)
Sep 13, 2019 84.35 85.71 83.92 85.53 4,410,300 +1.83(+2.19%)
Sep 12, 2019 81.67 84.49 81.12 83.70 3,847,987 +1.03(+1.25%)
Sep 11, 2019 82.11 83.25 81.12 82.67 3,421,704 +0.99(+1.21%)
Sep 10, 2019 79.48 81.90 79.43 81.68 3,634,848 +2.30(+2.90%)
Sep 09, 2019 78.70 80.19 78.42 79.38 2,757,037 +1.25(+1.60%)
Sep 06, 2019 77.17 78.69 76.48 78.13 3,036,800 +1.34(+1.75%)
Sep 05, 2019 75.55 77.25 75.12 76.79 4,630,483 +2.01(+2.69%)
Sep 04, 2019 75.46 75.49 74.09 74.78 2,579,139 +0.21(+0.28%)
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.