Valero Energy (NY: VLO )

68.01 USD -4.94 (-6.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 68.28 68.99 66.26 68.01 5,674,452 -4.94(-6.77%)
Nov 24, 2021 72.08 73.55 71.94 72.95 3,636,990 +0.40(+0.55%)
Nov 23, 2021 71.43 73.19 71.28 72.55 3,416,848 +1.90(+2.69%)
Nov 22, 2021 68.84 72.12 68.82 70.65 3,631,730 +1.58(+2.29%)
Nov 19, 2021 72.19 72.19 68.62 69.07 5,477,558 -3.89(-5.33%)
Nov 18, 2021 73.32 73.93 72.87 72.96 3,984,652 -0.49(-0.67%)
Nov 17, 2021 76.90 77.01 73.29 73.45 4,189,692 -4.49(-5.76%)
Nov 16, 2021 77.94 79.01 77.22 77.94 4,517,596 +0.59(+0.76%)
Nov 15, 2021 76.91 77.91 76.08 77.35 4,341,880 +0.77(+1.01%)
Nov 12, 2021 76.58 77.69 75.86 76.58 2,847,024 -0.64(-0.83%)
Nov 11, 2021 76.85 78.05 76.40 77.22 2,710,294 +0.36(+0.47%)
Nov 10, 2021 77.55 76.86 3,521,644 -1.39(-1.78%)
Nov 09, 2021 77.59 78.44 77.00 78.25 3,518,989 +0.47(+0.60%)
Nov 08, 2021 78.91 79.09 77.27 77.78 2,702,633 -0.14(-0.18%)
Nov 05, 2021 77.75 78.08 76.18 77.92 3,492,630 +1.57(+2.06%)
Nov 04, 2021 76.90 77.40 75.07 76.35 3,474,399 +0.47(+0.62%)
Nov 03, 2021 74.89 77.12 74.40 75.88 4,435,155 +0.02(+0.03%)
Nov 02, 2021 77.61 78.05 75.64 75.86 3,912,990 -2.16(-2.77%)
Nov 01, 2021 77.99 78.92 77.45 78.02 3,375,284 +0.69(+0.89%)
Oct 29, 2021 78.56 78.62 76.66 77.33 4,783,998 -1.13(-1.44%)
Oct 28, 2021 78.41 79.72 77.66 78.46 3,366,056 -0.21(-0.27%)
Oct 27, 2021 80.75 81.25 78.25 78.67 3,179,770 -3.21(-3.92%)
Oct 26, 2021 82.70 81.88 2,363,800 -0.81(-0.98%)
Oct 25, 2021 82.00 83.12 81.51 82.69 2,730,208 +1.70(+2.10%)
Oct 22, 2021 82.00 82.45 79.43 80.99 3,923,665 -1.01(-1.23%)
Oct 21, 2021 81.15 83.15 80.30 82.00 4,558,495 +0.96(+1.18%)
Oct 20, 2021 79.52 81.32 79.33 81.04 3,897,145 +0.89(+1.11%)
Oct 19, 2021 78.88 80.30 78.43 80.15 3,560,058 +2.02(+2.59%)
Oct 18, 2021 79.12 79.76 77.56 78.13 3,525,353 -0.53(-0.67%)
Oct 15, 2021 80.00 80.33 78.60 78.66 2,568,345 -0.51(-0.64%)
Oct 14, 2021 79.53 79.98 78.91 79.17 2,533,119 +1.03(+1.32%)
Oct 13, 2021 78.17 78.68 76.92 78.14 3,072,850 -0.78(-0.99%)
Oct 12, 2021 77.79 79.68 77.68 78.92 2,567,288 +1.12(+1.44%)
Oct 11, 2021 80.00 80.19 77.77 77.80 4,025,672 -0.80(-1.02%)
Oct 08, 2021 76.54 78.82 76.49 78.60 3,476,798 +2.70(+3.56%)
Oct 07, 2021 75.73 77.07 75.68 75.90 3,904,525 +0.53(+0.70%)
Oct 06, 2021 72.77 75.83 72.33 75.37 4,528,033 +1.07(+1.44%)
Oct 05, 2021 76.14 76.88 72.92 74.30 4,785,366 -0.72(-0.96%)
Oct 04, 2021 74.23 75.74 73.68 75.02 4,074,181 +1.40(+1.90%)
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.