Valero Energy (NY: VLO )

136.49 +0.69 (+0.51%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 56.62 56.99 55.36 56.13 7,113,150 -1.97(-3.39%)
May 30, 2019 59.44 59.58 57.40 58.10 6,420,877 -1.59(-2.66%)
May 29, 2019 59.01 60.11 58.71 59.68 3,830,752 -0.18(-0.31%)
May 28, 2019 61.11 61.52 59.83 59.87 4,552,159 -0.90(-1.48%)
May 24, 2019 60.54 61.34 60.08 60.77 4,197,147 +0.65(+1.07%)
May 23, 2019 62.90 62.90 59.93 60.12 7,824,208 -3.94(-6.15%)
May 22, 2019 65.51 65.75 63.73 64.06 3,690,383 -1.69(-2.57%)
May 21, 2019 65.80 66.16 65.53 65.75 3,908,339 +0.31(+0.48%)
May 20, 2019 66.35 66.67 65.30 65.44 3,479,543 -1.30(-1.95%)
May 17, 2019 67.27 68.01 66.71 66.74 3,203,112 -1.40(-2.06%)
May 16, 2019 66.82 68.25 66.78 68.14 4,117,731 +1.67(+2.52%)
May 15, 2019 65.81 66.55 65.09 66.47 3,248,118 +0.33(+0.49%)
May 14, 2019 64.82 66.44 64.82 66.14 4,250,967 +1.95(+3.04%)
May 13, 2019 65.09 65.92 63.65 64.19 5,001,299 -1.83(-2.77%)
May 10, 2019 64.58 66.30 64.12 66.02 5,687,166 +1.57(+2.43%)
May 09, 2019 64.46 64.88 62.12 64.45 8,449,571 -0.52(-0.80%)
May 08, 2019 65.94 66.95 64.72 64.97 6,152,429 -1.55(-2.32%)
May 07, 2019 67.42 67.42 65.16 66.51 7,628,887 -1.60(-2.35%)
May 06, 2019 68.95 68.95 67.54 68.11 6,013,307 -1.62(-2.32%)
May 03, 2019 70.29 70.69 69.58 69.73 3,797,870 +0.15(+0.22%)
May 02, 2019 70.76 71.55 69.10 69.58 6,449,084 -1.20(-1.69%)
May 01, 2019 71.72 72.40 70.75 70.78 4,922,808 -0.70(-0.98%)
Apr 30, 2019 70.77 72.05 70.75 71.48 3,867,120 +0.84(+1.18%)
Apr 29, 2019 71.12 71.29 70.27 70.64 3,376,068 -0.38(-0.53%)
Apr 26, 2019 71.18 71.46 70.18 71.02 3,815,119 -0.59(-0.83%)
Apr 25, 2019 69.19 73.09 69.10 71.61 8,005,659 +2.44(+3.53%)
Apr 24, 2019 71.30 71.30 69.08 69.17 6,399,297 -2.01(-2.82%)
Apr 23, 2019 72.09 72.16 70.74 71.18 5,368,220 -0.69(-0.95%)
Apr 22, 2019 69.84 72.03 69.78 71.87 3,884,143 +2.45(+3.53%)
Apr 18, 2019 70.52 70.73 69.23 69.41 3,386,679 -1.09(-1.54%)
Apr 17, 2019 70.10 71.02 69.93 70.50 3,751,141 +0.87(+1.25%)
Apr 16, 2019 69.15 69.84 68.56 69.64 3,180,101 +0.53(+0.76%)
Apr 15, 2019 69.70 69.71 68.29 69.11 3,582,473 -0.60(-0.86%)
Apr 12, 2019 70.79 71.06 69.30 69.71 5,077,229 -0.50(-0.71%)
Apr 11, 2019 69.76 71.31 69.49 70.20 4,670,239 +0.48(+0.69%)
Apr 10, 2019 67.66 70.12 67.47 69.72 6,636,337 +2.62(+3.90%)
Apr 09, 2019 67.83 67.83 66.84 67.10 3,068,573 -0.86(-1.26%)
Apr 08, 2019 68.51 68.87 67.83 67.96 2,715,784 -0.39(-0.57%)
Apr 05, 2019 66.59 68.38 66.42 68.35 3,762,610 +1.84(+2.77%)
Apr 04, 2019 66.43 66.73 65.47 66.51 4,144,480 +0.07(+0.11%)
Apr 03, 2019 67.10 67.82 66.11 66.43 3,783,691 -0.15(-0.22%)
Apr 02, 2019 68.00 68.00 66.56 66.58 3,709,460 -1.56(-2.29%)
Apr 01, 2019 67.70 68.47 67.36 68.14 3,702,418 +1.26(+1.89%)
Mar 29, 2019 67.49 67.60 66.14 66.88 4,069,164 +0.00(+0.00%)
Mar 28, 2019 67.46 67.85 66.40 66.88 3,567,533 -0.94(-1.38%)
Mar 27, 2019 68.16 69.04 67.50 67.82 4,097,358 -0.77(-1.13%)
Mar 26, 2019 67.77 68.87 67.71 68.59 4,101,106 +1.20(+1.78%)
Mar 25, 2019 66.62 67.48 66.28 67.40 3,300,886 +0.67(+1.00%)
Mar 22, 2019 67.48 67.91 65.81 66.73 3,649,730 -1.38(-2.03%)
Mar 21, 2019 68.19 69.10 67.98 68.11 2,962,629 -0.05(-0.07%)
Mar 20, 2019 67.84 68.62 67.28 68.15 4,974,081 +0.01(+0.01%)
Mar 19, 2019 68.81 69.34 67.97 68.14 3,736,648 -0.25(-0.37%)
Mar 18, 2019 67.29 68.48 67.25 68.40 4,330,295 +1.32(+1.96%)
Mar 15, 2019 66.92 67.99 66.74 67.08 7,174,783 +0.11(+0.16%)
Mar 14, 2019 66.32 66.99 66.09 66.97 4,497,467 +0.57(+0.85%)
Mar 13, 2019 66.32 66.68 65.81 66.40 5,423,098 +0.29(+0.44%)
Mar 12, 2019 65.74 67.08 65.25 66.11 6,354,011 +0.29(+0.44%)
Mar 11, 2019 63.42 65.88 63.21 65.82 5,548,808 +2.94(+4.68%)
Mar 08, 2019 62.88 63.05 61.93 62.88 5,186,178 -0.66(-1.04%)
Mar 07, 2019 64.20 64.41 63.35 63.54 3,989,958 -0.60(-0.93%)
Mar 06, 2019 63.95 64.66 63.67 64.14 4,368,559 +0.16(+0.25%)
Mar 05, 2019 65.05 65.05 63.49 63.98 4,816,620 -1.09(-1.67%)
Mar 04, 2019 65.96 65.97 63.79 65.07 4,678,331 -0.28(-0.43%)
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.