Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.44 47.21 46.04 47.01 6,127,068 -0.08(-0.18%)
Jul 30, 2020 47.18 47.97 45.48 47.10 7,483,733 -2.81(-5.63%)
Jul 29, 2020 48.16 49.97 47.78 49.91 5,392,229 +2.34(+4.92%)
Jul 28, 2020 48.18 48.95 47.26 47.57 4,360,199 -0.95(-1.96%)
Jul 27, 2020 48.33 48.61 47.50 48.52 3,203,427 +0.04(+0.09%)
Jul 24, 2020 48.26 49.12 48.04 48.48 3,562,332 +0.26(+0.54%)
Jul 23, 2020 47.22 48.34 47.15 48.22 4,277,104 +0.50(+1.05%)
Jul 22, 2020 47.29 48.44 46.84 47.72 3,277,734 -0.43(-0.89%)
Jul 21, 2020 46.24 48.44 46.00 48.14 4,845,144 +2.72(+5.98%)
Jul 20, 2020 46.27 46.94 45.37 45.43 2,784,762 -0.95(-2.06%)
Jul 17, 2020 47.64 48.43 46.26 46.38 3,701,070 -0.93(-1.96%)
Jul 16, 2020 47.37 48.36 46.62 47.31 3,026,656 -0.54(-1.14%)
Jul 15, 2020 47.02 48.03 46.40 47.85 4,713,447 +2.37(+5.20%)
Jul 14, 2020 44.06 45.58 43.78 45.48 5,581,716 +0.98(+2.20%)
Jul 13, 2020 45.29 45.60 43.90 44.51 5,149,436 -0.35(-0.78%)
Jul 10, 2020 41.99 44.87 41.94 44.86 6,196,198 +2.87(+6.83%)
Jul 09, 2020 44.14 44.16 41.70 41.99 8,277,011 -2.31(-5.21%)
Jul 08, 2020 44.14 45.26 43.58 44.30 6,625,313 -0.12(-0.26%)
Jul 07, 2020 46.40 46.43 44.32 44.41 7,256,019 -2.80(-5.93%)
Jul 06, 2020 48.08 48.33 46.11 47.22 4,300,707 +0.11(+0.23%)
Jul 02, 2020 48.15 48.73 46.95 47.11 4,586,122 -0.08(-0.18%)
Jul 01, 2020 49.50 50.42 47.13 47.19 3,792,632 -1.99(-4.05%)
Jun 30, 2020 47.11 49.41 46.63 49.18 6,126,760 +1.56(+3.28%)
Jun 29, 2020 47.41 48.65 46.87 47.62 4,350,229 +0.53(+1.12%)
Jun 26, 2020 47.70 47.89 46.54 47.09 5,803,426 -0.80(-1.68%)
Jun 25, 2020 47.87 48.87 47.31 47.89 5,843,693 -0.62(-1.28%)
Jun 24, 2020 51.30 51.49 47.90 48.51 6,801,860 -3.87(-7.39%)
Jun 23, 2020 53.01 53.30 52.26 52.38 3,143,651 -0.01(-0.02%)
Jun 22, 2020 52.20 52.67 51.39 52.39 3,752,742 -0.42(-0.79%)
Jun 19, 2020 55.20 55.90 52.69 52.81 11,409,750 -1.23(-2.27%)
Jun 18, 2020 51.59 54.64 51.29 54.04 4,565,507 +1.93(+3.71%)
Jun 17, 2020 55.05 55.05 52.09 52.11 5,559,662 -3.21(-5.80%)
Jun 16, 2020 55.76 56.66 53.85 55.32 4,841,153 +2.15(+4.04%)
Jun 15, 2020 50.89 53.49 49.80 53.17 5,948,100 -0.17(-0.31%)
Jun 12, 2020 53.42 54.05 51.56 53.34 4,275,995 +2.60(+5.13%)
Jun 11, 2020 53.97 55.62 50.40 50.74 7,429,949 -7.00(-12.12%)
Jun 10, 2020 59.88 60.49 57.42 57.73 5,465,602 -1.86(-3.11%)
Jun 09, 2020 61.16 61.61 59.39 59.59 5,860,923 -3.64(-5.75%)
Jun 08, 2020 63.54 64.47 62.06 63.23 5,257,594 +0.82(+1.31%)
Jun 05, 2020 61.11 63.34 61.09 62.41 6,818,365 +3.84(+6.55%)
Jun 04, 2020 58.21 59.02 57.83 58.57 4,056,465 -0.41(-0.69%)
Jun 03, 2020 57.90 59.31 57.40 58.98 5,935,256 +1.96(+3.45%)
Jun 02, 2020 56.25 57.43 55.62 57.01 5,230,588 +1.35(+2.42%)
Jun 01, 2020 55.88 56.30 54.60 55.67 4,657,178 -0.05(-0.09%)
May 29, 2020 55.99 56.80 54.97 55.72 5,948,623 -0.41(-0.73%)
May 28, 2020 58.71 58.95 55.63 56.13 5,970,851 -2.55(-4.35%)
May 27, 2020 58.61 59.61 57.48 58.68 5,213,384 +1.24(+2.15%)
May 26, 2020 57.04 58.65 57.01 57.44 5,780,365 +2.52(+4.60%)
May 22, 2020 54.81 55.17 53.47 54.92 4,211,290 -0.04(-0.08%)
May 21, 2020 56.04 56.68 54.65 54.96 3,540,129 -1.35(-2.39%)
May 20, 2020 55.04 57.06 54.96 56.30 6,383,463 +2.75(+5.14%)
May 19, 2020 53.73 54.94 52.27 53.55 5,469,458 -0.25(-0.47%)
May 18, 2020 51.83 54.26 51.51 53.80 5,288,865 +4.66(+9.48%)
May 15, 2020 49.49 50.58 48.32 49.15 4,506,467 -0.53(-1.06%)
May 14, 2020 48.20 50.71 46.66 49.67 6,259,669 +0.30(+0.61%)
May 13, 2020 51.69 51.87 49.10 49.37 6,841,758 -2.77(-5.31%)
May 12, 2020 54.75 55.05 52.14 52.14 6,107,968 -1.84(-3.40%)
May 11, 2020 53.52 54.91 53.51 53.98 6,051,345 -0.29(-0.53%)
May 08, 2020 51.71 54.51 50.67 54.26 5,357,681 +3.84(+7.61%)
May 07, 2020 51.06 52.72 50.10 50.43 5,233,167 +0.29(+0.57%)
May 06, 2020 52.19 52.72 49.88 50.14 5,352,416 -1.74(-3.35%)
May 05, 2020 53.92 54.78 51.38 51.88 7,688,525 -0.53(-1.01%)
May 04, 2020 48.11 52.46 47.56 52.40 8,054,198 +4.03(+8.34%)
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.