Valero Energy (NY: VLO )

67.63 USD +0.46 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 55.54 56.46 55.07 56.23 5,122,900 -0.10(-0.18%)
Jul 30, 2020 56.43 57.37 54.40 56.33 6,257,220 -3.36(-5.63%)
Jul 29, 2020 57.60 59.76 57.14 59.69 4,508,494 +2.80(+4.92%)
Jul 28, 2020 57.62 58.54 56.52 56.89 3,645,604 -1.14(-1.96%)
Jul 27, 2020 57.80 58.14 56.81 58.03 2,678,416 +0.05(+0.09%)
Jul 24, 2020 57.72 58.75 57.46 57.98 2,978,500 +0.31(+0.54%)
Jul 23, 2020 56.47 57.81 56.39 57.67 3,576,127 +0.60(+1.05%)
Jul 22, 2020 56.56 57.94 56.02 57.07 2,740,545 -0.51(-0.89%)
Jul 21, 2020 55.30 57.94 55.02 57.58 4,051,071 +3.25(+5.98%)
Jul 20, 2020 55.34 56.14 54.26 54.33 2,328,366 -1.14(-2.06%)
Jul 17, 2020 56.98 57.92 55.32 55.47 3,094,500 -1.11(-1.96%)
Jul 16, 2020 56.65 57.84 55.76 56.58 2,530,616 -0.65(-1.14%)
Jul 15, 2020 56.24 57.45 55.49 57.23 3,940,958 +2.83(+5.20%)
Jul 14, 2020 52.70 54.51 52.36 54.40 4,666,926 +1.17(+2.20%)
Jul 13, 2020 54.17 54.54 52.51 53.23 4,305,492 -0.42(-0.78%)
Jul 10, 2020 50.22 53.66 50.16 53.65 5,180,700 +3.43(+6.83%)
Jul 09, 2020 52.79 52.82 49.87 50.22 6,920,487 -2.76(-5.21%)
Jul 08, 2020 52.79 54.13 52.12 52.98 5,539,487 -0.14(-0.26%)
Jul 07, 2020 55.50 55.53 53.01 53.12 6,066,826 -3.35(-5.93%)
Jul 06, 2020 57.50 57.80 55.15 56.47 3,595,862 +0.13(+0.23%)
Jul 02, 2020 57.59 58.28 56.15 56.34 3,834,500 -0.10(-0.18%)
Jul 01, 2020 59.20 60.30 56.37 56.44 3,171,056 -2.38(-4.05%)
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 4,962,524 +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%)
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.