Valero Energy (NY: VLO )

135.18 +0.72 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 75.63 76.31 75.45 76.19 1,944,293 +0.63(+0.83%)
Dec 30, 2019 75.67 76.35 75.45 75.57 2,687,799 -0.26(-0.34%)
Dec 27, 2019 77.11 77.17 75.76 75.83 2,153,853 -0.99(-1.29%)
Dec 26, 2019 77.49 77.60 76.63 76.82 1,482,231 -0.55(-0.72%)
Dec 24, 2019 77.42 77.83 77.04 77.37 687,920 -0.11(-0.15%)
Dec 23, 2019 77.54 77.66 76.89 77.49 2,347,952 -0.02(-0.03%)
Dec 20, 2019 77.49 78.10 76.79 77.51 5,901,587 +0.55(+0.72%)
Dec 19, 2019 77.20 77.61 76.65 76.96 3,419,706 +0.07(+0.08%)
Dec 18, 2019 77.70 77.82 76.46 76.89 5,327,185 -0.95(-1.22%)
Dec 17, 2019 78.25 79.09 77.54 77.85 3,652,746 +0.44(+0.57%)
Dec 16, 2019 76.87 78.25 76.24 77.41 4,766,375 +1.08(+1.42%)
Dec 13, 2019 76.96 77.95 75.86 76.32 3,019,008 -0.59(-0.76%)
Dec 12, 2019 75.80 77.11 75.60 76.91 3,067,123 +1.33(+1.77%)
Dec 11, 2019 77.15 77.28 75.10 75.58 3,748,379 -1.37(-1.78%)
Dec 10, 2019 75.43 77.00 75.12 76.94 3,513,123 +1.67(+2.22%)
Dec 09, 2019 75.95 76.17 75.07 75.28 3,899,193 -0.89(-1.16%)
Dec 06, 2019 76.42 77.24 75.98 76.16 4,701,383 +0.50(+0.67%)
Dec 05, 2019 75.80 76.06 74.80 75.66 3,854,505 -0.18(-0.24%)
Dec 04, 2019 77.25 77.25 75.61 75.84 4,790,931 -0.55(-0.72%)
Dec 03, 2019 77.16 77.21 76.28 76.39 4,142,855 -1.39(-1.79%)
Dec 02, 2019 77.98 78.99 77.71 77.78 3,899,739 +0.09(+0.12%)
Nov 29, 2019 78.79 78.87 77.60 77.69 2,109,974 -1.31(-1.66%)
Nov 27, 2019 79.40 79.73 78.66 79.00 3,707,665 -0.45(-0.56%)
Nov 26, 2019 79.69 80.08 78.99 79.45 6,109,850 +0.24(+0.31%)
Nov 25, 2019 79.55 79.87 78.89 79.21 3,720,981 -0.13(-0.16%)
Nov 22, 2019 80.59 81.13 79.21 79.34 3,537,314 -0.73(-0.91%)
Nov 21, 2019 79.38 80.43 79.14 80.07 3,844,228 +0.99(+1.26%)
Nov 20, 2019 79.47 79.49 77.11 79.07 5,641,497 -0.35(-0.44%)
Nov 19, 2019 81.41 81.49 79.07 79.42 4,475,443 -2.07(-2.54%)
Nov 18, 2019 80.84 81.53 80.55 81.49 3,643,505 +0.36(+0.45%)
Nov 15, 2019 81.44 81.60 80.27 81.13 3,084,828 -0.17(-0.21%)
Nov 14, 2019 80.53 81.49 80.44 81.30 2,837,560 +0.46(+0.57%)
Nov 13, 2019 80.21 81.23 79.94 80.84 2,757,121 -0.19(-0.23%)
Nov 12, 2019 81.51 82.14 80.64 81.02 2,391,258 -0.16(-0.20%)
Nov 11, 2019 80.60 81.61 80.10 81.18 2,358,040 -0.15(-0.18%)
Nov 08, 2019 81.48 81.61 80.32 81.33 3,321,569 -0.44(-0.53%)
Nov 07, 2019 81.33 81.97 80.84 81.77 3,994,197 +0.85(+1.05%)
Nov 06, 2019 81.15 81.68 80.36 80.92 3,137,284 -0.60(-0.73%)
Nov 05, 2019 81.95 82.24 80.60 81.52 4,075,352 -0.12(-0.15%)
Nov 04, 2019 81.12 82.11 80.83 81.64 3,066,463 +1.11(+1.38%)
Nov 01, 2019 78.86 80.57 78.62 80.52 3,525,571 +2.32(+2.97%)
Oct 31, 2019 79.48 79.82 77.52 78.20 5,452,309 -1.48(-1.85%)
Oct 30, 2019 80.94 81.04 78.85 79.68 5,192,365 -1.62(-1.99%)
Oct 29, 2019 80.34 81.80 80.00 81.30 4,041,916 +0.60(+0.75%)
Oct 28, 2019 80.44 81.30 80.34 80.69 4,888,187 +0.65(+0.81%)
Oct 25, 2019 79.02 80.51 78.21 80.05 4,835,398 +1.90(+2.44%)
Oct 24, 2019 76.85 78.54 76.73 78.14 5,697,087 +2.47(+3.26%)
Oct 23, 2019 75.48 76.33 75.19 75.68 4,400,979 -0.26(-0.34%)
Oct 22, 2019 75.43 76.27 74.78 75.94 3,855,200 +0.77(+1.03%)
Oct 21, 2019 74.20 75.40 73.86 75.16 4,053,486 +1.73(+2.36%)
Oct 18, 2019 72.49 73.91 72.27 73.43 4,707,913 +0.77(+1.07%)
Oct 17, 2019 72.27 73.20 72.13 72.65 3,161,301 +0.81(+1.13%)
Oct 16, 2019 71.83 72.80 71.50 71.84 2,829,973 -0.29(-0.40%)
Oct 15, 2019 71.18 72.86 70.82 72.13 2,732,793 +0.74(+1.04%)
Oct 14, 2019 70.59 71.77 70.36 71.39 1,714,416 +0.43(+0.60%)
Oct 11, 2019 70.30 71.63 70.02 70.96 3,878,512 +1.77(+2.56%)
Oct 10, 2019 68.62 69.48 68.44 69.19 3,227,098 +0.59(+0.86%)
Oct 09, 2019 68.14 69.45 67.67 68.60 3,470,451 +1.41(+2.10%)
Oct 08, 2019 66.70 68.01 66.33 67.19 3,602,366 -0.08(-0.12%)
Oct 07, 2019 68.32 68.32 67.27 67.27 2,499,830 -0.89(-1.30%)
Oct 04, 2019 67.67 68.31 67.29 68.15 2,607,625 +0.79(+1.17%)
Oct 03, 2019 66.36 67.39 65.56 67.36 3,066,881 +0.60(+0.89%)
Oct 02, 2019 68.06 68.06 66.34 66.77 4,157,335 -1.95(-2.84%)
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.