Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 83.86 84.22 81.79 82.51 5,167,637 -1.56(-1.85%)
Oct 30, 2019 85.40 85.50 83.20 84.07 4,921,265 -1.71(-1.99%)
Oct 29, 2019 84.76 86.30 84.41 85.78 3,830,882 +0.64(+0.75%)
Oct 28, 2019 84.87 85.78 84.76 85.14 4,632,968 +0.68(+0.81%)
Oct 25, 2019 83.38 84.94 82.52 84.46 4,582,936 +2.01(+2.44%)
Oct 24, 2019 81.08 82.87 80.95 82.45 5,399,634 +2.60(+3.26%)
Oct 23, 2019 79.63 80.54 79.33 79.85 4,171,198 -0.27(-0.34%)
Oct 22, 2019 79.58 80.48 78.90 80.12 3,653,915 +0.82(+1.03%)
Oct 21, 2019 78.29 79.55 77.92 79.30 3,841,848 +1.83(+2.36%)
Oct 18, 2019 76.49 77.98 76.25 77.47 4,462,106 +0.82(+1.07%)
Oct 17, 2019 76.25 77.23 76.11 76.66 2,996,245 +0.86(+1.13%)
Oct 16, 2019 75.79 76.81 75.44 75.80 2,682,217 -0.31(-0.40%)
Oct 15, 2019 75.10 76.88 74.72 76.10 2,590,110 +0.78(+1.04%)
Oct 14, 2019 74.48 75.72 74.23 75.32 1,624,904 +0.45(+0.60%)
Oct 11, 2019 74.17 75.58 73.88 74.87 3,676,010 +1.87(+2.56%)
Oct 10, 2019 72.40 73.30 72.21 73.00 3,058,607 +0.62(+0.86%)
Oct 09, 2019 71.89 73.28 71.40 72.38 3,289,254 +1.49(+2.10%)
Oct 08, 2019 70.38 71.76 69.99 70.89 3,414,282 -0.09(-0.12%)
Oct 07, 2019 72.09 72.09 70.97 70.97 2,369,311 -0.94(-1.30%)
Oct 04, 2019 71.40 72.07 71.00 71.91 2,471,477 +0.83(+1.17%)
Oct 03, 2019 70.01 71.10 69.17 71.07 2,906,755 +0.63(+0.89%)
Oct 02, 2019 71.81 71.81 69.99 70.45 3,940,275 -2.06(-2.84%)
Oct 01, 2019 72.86 73.15 71.85 72.50 3,759,912 -0.02(-0.02%)
Sep 30, 2019 71.84 73.17 71.76 72.52 3,439,443 +0.68(+0.95%)
Sep 27, 2019 71.30 72.37 71.04 71.84 3,363,241 +1.12(+1.59%)
Sep 26, 2019 70.83 71.06 69.48 70.72 3,407,749 -0.46(-0.65%)
Sep 25, 2019 70.98 71.56 70.28 71.18 2,998,898 +0.48(+0.67%)
Sep 24, 2019 71.45 71.52 69.99 70.70 3,373,493 -0.88(-1.24%)
Sep 23, 2019 70.08 71.93 70.08 71.59 2,426,236 +1.10(+1.56%)
Sep 20, 2019 71.13 71.59 70.40 70.49 4,498,778 -0.60(-0.84%)
Sep 19, 2019 71.74 72.06 70.90 71.08 2,955,712 -0.04(-0.06%)
Sep 18, 2019 71.74 71.84 70.30 71.13 2,911,856 -0.60(-0.84%)
Sep 17, 2019 69.70 72.32 69.35 71.73 5,405,933 +1.63(+2.33%)
Sep 16, 2019 69.77 70.26 67.45 70.10 11,689,763 -2.67(-3.67%)
Sep 13, 2019 71.76 72.92 71.40 72.77 5,183,791 +1.56(+2.19%)
Sep 12, 2019 69.48 71.88 69.01 71.21 4,522,858 +0.88(+1.25%)
Sep 11, 2019 69.86 70.83 69.02 70.33 4,021,812 +0.84(+1.21%)
Sep 10, 2019 67.62 69.68 67.58 69.49 4,272,338 +1.96(+2.90%)
Sep 09, 2019 66.96 68.23 66.72 67.54 3,240,574 +1.06(+1.60%)
Sep 06, 2019 65.66 66.95 65.07 66.47 3,569,403 +1.14(+1.74%)
Sep 05, 2019 64.28 65.72 63.91 65.33 5,442,591 +1.71(+2.69%)
Sep 04, 2019 64.20 64.23 63.03 63.62 3,031,476 +0.18(+0.28%)
Sep 03, 2019 62.87 63.66 62.31 63.44 2,807,909 -0.60(-0.94%)
Aug 30, 2019 64.28 65.15 63.90 64.05 2,900,257 +0.03(+0.05%)
Aug 29, 2019 62.16 64.14 62.11 64.01 3,126,537 +2.11(+3.41%)
Aug 28, 2019 60.92 62.60 60.41 61.90 2,498,645 +0.89(+1.46%)
Aug 27, 2019 63.04 63.32 60.74 61.01 4,349,515 -1.70(-2.71%)
Aug 26, 2019 63.57 64.07 62.55 62.71 3,423,741 -0.40(-0.63%)
Aug 23, 2019 65.33 66.10 62.77 63.11 4,123,361 -2.76(-4.19%)
Aug 22, 2019 66.80 67.24 65.82 65.87 2,712,328 -0.83(-1.25%)
Aug 21, 2019 67.44 67.44 66.13 66.70 2,831,939 +0.33(+0.50%)
Aug 20, 2019 67.60 67.75 66.31 66.37 3,023,826 -1.44(-2.12%)
Aug 19, 2019 67.38 68.44 67.28 67.81 3,332,509 +1.34(+2.02%)
Aug 16, 2019 65.97 66.72 65.67 66.46 3,170,478 +1.19(+1.82%)
Aug 15, 2019 64.86 65.55 64.25 65.27 3,622,732 +0.61(+0.95%)
Aug 14, 2019 65.55 66.34 64.63 64.66 4,598,555 -2.33(-3.48%)
Aug 13, 2019 65.77 67.43 64.95 66.99 3,675,520 +1.35(+2.06%)
Aug 12, 2019 66.38 67.14 65.21 65.64 2,921,232 -1.45(-2.16%)
Aug 09, 2019 66.81 67.70 66.56 67.08 4,454,231 +0.08(+0.11%)
Aug 08, 2019 64.86 67.07 64.77 67.01 4,083,737 +2.51(+3.89%)
Aug 07, 2019 64.33 64.77 63.14 64.50 4,819,619 -0.88(-1.34%)
Aug 06, 2019 65.31 65.98 64.52 65.37 3,912,020 +0.90(+1.40%)
Aug 05, 2019 67.76 67.77 63.88 64.47 7,024,083 -4.59(-6.64%)
Aug 02, 2019 70.26 70.61 68.17 69.06 3,909,649 -1.91(-2.69%)
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.