Valero Energy (NY: VLO )

41.97 USD +0.69 (+1.67%)
Official Closing Price Updated: 7:23 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 56.34 59.10 55.77 58.82 5,122,642 +1.87(+3.28%)
Jun 29, 2020 56.70 58.19 56.06 56.95 3,637,268 +0.63(+1.12%)
Jun 26, 2020 57.05 57.28 55.66 56.32 4,852,300 -0.96(-1.68%)
Jun 25, 2020 57.25 58.45 56.58 57.28 4,885,967 -0.74(-1.28%)
Jun 24, 2020 61.36 61.58 57.29 58.02 5,687,100 -4.63(-7.39%)
Jun 23, 2020 63.40 63.75 62.50 62.65 2,628,437 -0.01(-0.02%)
Jun 22, 2020 62.43 63.00 61.46 62.66 3,137,703 -0.50(-0.79%)
Jun 19, 2020 66.02 66.86 63.02 63.16 9,539,800 -1.47(-2.27%)
Jun 18, 2020 61.70 65.35 61.34 64.63 3,817,264 +2.31(+3.71%)
Jun 17, 2020 65.84 65.84 62.30 62.32 4,648,486 -3.84(-5.80%)
Jun 16, 2020 66.69 67.77 64.41 66.16 4,047,734 +2.57(+4.04%)
Jun 15, 2020 60.87 63.97 59.56 63.59 4,973,263 -0.20(-0.31%)
Jun 12, 2020 63.89 64.65 61.67 63.79 3,575,200 +3.11(+5.13%)
Jun 11, 2020 64.55 66.52 60.28 60.68 6,212,251 -8.37(-12.12%)
Jun 10, 2020 71.62 72.35 68.68 69.05 4,569,842 -2.22(-3.11%)
Jun 09, 2020 73.15 73.69 71.03 71.27 4,900,373 -4.35(-5.75%)
Jun 08, 2020 76.00 77.11 74.22 75.62 4,395,924 +0.98(+1.31%)
Jun 05, 2020 73.09 75.75 73.06 74.64 5,700,900 +4.59(+6.55%)
Jun 04, 2020 69.62 70.59 69.16 70.05 3,391,649 -0.49(-0.69%)
Jun 03, 2020 69.25 70.93 68.65 70.54 4,962,583 +2.35(+3.45%)
Jun 02, 2020 67.27 68.69 66.52 68.19 4,373,344 +1.61(+2.42%)
Jun 01, 2020 66.83 67.34 65.30 66.58 3,893,911 -0.06(-0.09%)
May 29, 2020 66.96 67.93 65.75 66.64 4,973,700 -0.49(-0.73%)
May 28, 2020 70.22 70.50 66.53 67.13 4,992,285 -3.05(-4.35%)
May 27, 2020 70.10 71.29 68.75 70.18 4,358,960 +1.48(+2.15%)
May 26, 2020 68.22 70.15 68.19 68.70 4,833,018 +3.02(+4.60%)
May 22, 2020 65.55 65.98 63.95 65.68 3,521,100 -0.05(-0.08%)
May 21, 2020 67.02 67.79 65.36 65.73 2,959,936 -1.61(-2.39%)
May 20, 2020 65.83 68.25 65.73 67.34 5,337,274 +3.29(+5.14%)
May 19, 2020 64.26 65.71 62.51 64.05 4,573,066 -0.30(-0.47%)
May 18, 2020 61.99 64.90 61.61 64.35 4,422,070 +5.57(+9.48%)
May 15, 2020 59.19 60.50 57.79 58.78 3,767,900 -0.63(-1.06%)
May 14, 2020 57.65 60.65 55.81 59.41 5,233,769 +0.36(+0.61%)
May 13, 2020 61.82 62.04 58.72 59.05 5,720,459 -4.29(-6.77%)
May 12, 2020 66.51 66.87 63.34 63.34 5,027,916 -2.23(-3.40%)
May 11, 2020 65.02 66.71 65.01 65.57 4,981,305 -0.35(-0.53%)
May 08, 2020 62.82 66.22 61.55 65.92 4,410,300 +4.66(+7.61%)
May 07, 2020 62.03 64.05 60.86 61.26 4,307,803 +0.35(+0.57%)
May 06, 2020 63.40 64.04 60.59 60.91 4,405,966 -2.11(-3.35%)
May 05, 2020 65.50 66.55 62.42 63.02 6,328,988 -0.64(-1.01%)
May 04, 2020 58.45 63.73 57.78 63.66 6,630,000 +4.90(+8.34%)
May 01, 2020 60.83 61.91 58.33 58.76 4,667,700 -4.59(-7.25%)
Apr 30, 2020 65.92 66.75 62.18 63.35 6,676,611 -2.93(-4.42%)
Apr 29, 2020 61.14 66.94 60.54 66.28 9,889,723 +8.41(+14.53%)
Apr 28, 2020 57.56 59.20 56.41 57.87 4,570,162 +2.30(+4.14%)
Apr 27, 2020 52.55 56.27 52.08 55.57 3,812,931 +3.07(+5.85%)
Apr 24, 2020 52.80 53.55 51.61 52.50 4,013,800 +0.43(+0.83%)
Apr 23, 2020 52.02 53.21 50.89 52.07 5,160,894 +1.50(+2.97%)
Apr 22, 2020 51.97 52.74 50.36 50.57 4,678,608 +1.12(+2.26%)
Apr 21, 2020 48.10 50.80 47.62 49.45 5,692,790 -0.86(-1.71%)
Apr 20, 2020 48.44 52.24 48.28 50.31 5,451,304 -1.45(-2.80%)
Apr 17, 2020 46.15 51.91 45.75 51.76 6,855,700 +6.76(+15.02%)
Apr 16, 2020 46.54 47.47 44.44 45.00 5,129,326 -1.70(-3.64%)
Apr 15, 2020 48.01 48.50 46.01 46.70 5,310,495 -4.25(-8.34%)
Apr 14, 2020 49.81 51.48 49.53 50.95 4,200,671 +1.25(+2.52%)
Apr 13, 2020 51.94 52.37 48.93 49.70 4,667,647 -0.40(-0.80%)
Apr 09, 2020 53.80 53.88 48.34 50.10 7,711,600 -1.50(-2.91%)
Apr 08, 2020 48.54 52.76 48.12 51.60 6,829,516 +3.59(+7.48%)
Apr 07, 2020 49.45 50.09 46.34 48.01 7,767,533 +1.91(+4.14%)
Apr 06, 2020 42.85 46.53 42.85 46.10 6,210,168 +5.76(+14.28%)
Apr 03, 2020 41.74 42.00 39.67 40.34 5,313,300 -1.16(-2.80%)
Apr 02, 2020 42.81 46.00 40.50 41.50 8,097,331 +0.50(+1.22%)
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.