Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.94 66.67 64.40 65.03 3,594,703 -0.79(-1.20%)
Apr 29, 2021 66.12 66.70 65.23 65.82 4,311,714 +0.65(+1.00%)
Apr 28, 2021 63.47 65.40 63.47 65.17 4,426,288 +2.02(+3.20%)
Apr 27, 2021 62.24 63.36 62.00 63.15 2,795,360 +1.14(+1.84%)
Apr 26, 2021 61.67 62.34 61.28 62.00 2,436,942 +0.30(+0.48%)
Apr 23, 2021 60.83 61.93 60.14 61.70 3,488,361 +1.49(+2.48%)
Apr 22, 2021 61.85 62.07 59.90 60.21 4,975,887 -1.60(-2.59%)
Apr 21, 2021 59.61 62.12 59.29 61.81 3,005,505 +1.42(+2.36%)
Apr 20, 2021 61.62 62.05 59.45 60.39 4,848,800 -1.91(-3.06%)
Apr 19, 2021 63.31 63.88 61.70 62.29 4,155,417 -1.45(-2.28%)
Apr 16, 2021 64.03 64.89 62.37 63.74 6,402,702 +0.98(+1.55%)
Apr 15, 2021 63.13 63.48 62.07 62.77 3,207,563 -0.78(-1.23%)
Apr 14, 2021 62.53 64.63 62.41 63.55 3,935,548 +1.76(+2.85%)
Apr 13, 2021 61.65 62.30 61.14 61.79 4,494,208 -0.02(-0.03%)
Apr 12, 2021 63.24 64.03 61.65 61.81 3,538,859 -0.69(-1.11%)
Apr 09, 2021 63.79 64.39 62.23 62.51 3,984,699 -1.57(-2.46%)
Apr 08, 2021 64.55 64.87 63.23 64.08 4,874,121 -1.35(-2.06%)
Apr 07, 2021 65.35 66.16 64.87 65.42 3,154,567 +0.20(+0.31%)
Apr 06, 2021 66.03 67.67 64.47 65.22 4,123,300 -0.39(-0.59%)
Apr 05, 2021 66.91 67.00 64.27 65.61 4,344,785 -0.60(-0.90%)
Apr 01, 2021 63.43 66.23 62.70 66.21 4,313,962 +3.25(+5.17%)
Mar 31, 2021 62.82 63.67 62.38 62.95 3,426,762 -0.16(-0.25%)
Mar 30, 2021 62.57 64.07 62.29 63.11 2,689,535 -0.07(-0.11%)
Mar 29, 2021 63.38 64.16 62.18 63.18 2,736,714 -1.10(-1.71%)
Mar 26, 2021 65.05 65.65 63.13 64.28 3,105,870 +0.61(+0.95%)
Mar 25, 2021 61.58 64.02 60.71 63.67 3,711,173 +0.56(+0.89%)
Mar 24, 2021 63.02 64.58 62.76 63.11 3,293,431 +1.49(+2.43%)
Mar 23, 2021 62.28 63.44 61.30 61.62 4,645,718 -1.93(-3.04%)
Mar 22, 2021 64.64 64.74 62.80 63.55 4,717,023 -1.25(-1.93%)
Mar 19, 2021 65.07 65.92 63.88 64.80 12,858,064 +0.00(+0.00%)
Mar 18, 2021 69.19 69.29 64.62 64.80 7,088,143 -4.78(-6.87%)
Mar 17, 2021 69.18 70.16 67.77 69.58 4,044,319 -0.16(-0.23%)
Mar 16, 2021 70.78 71.15 69.20 69.74 4,313,877 -2.21(-3.07%)
Mar 15, 2021 72.72 73.19 70.52 71.95 3,367,831 -0.52(-0.72%)
Mar 12, 2021 72.86 73.63 71.79 72.47 2,834,385 -0.05(-0.07%)
Mar 11, 2021 71.70 74.20 71.64 72.52 4,837,772 +0.98(+1.36%)
Mar 10, 2021 68.03 71.66 67.79 71.54 4,626,548 +4.21(+6.25%)
Mar 09, 2021 70.12 71.52 67.27 67.33 6,206,292 -3.50(-4.94%)
Mar 08, 2021 70.34 72.63 69.93 70.83 5,498,047 +1.35(+1.94%)
Mar 05, 2021 68.58 69.51 65.78 69.49 5,304,933 +2.34(+3.48%)
Mar 04, 2021 68.58 69.12 64.89 67.15 7,222,629 -1.02(-1.50%)
Mar 03, 2021 68.06 70.13 67.67 68.17 4,713,350 +0.79(+1.17%)
Mar 02, 2021 68.31 69.25 67.33 67.38 3,932,594 -1.03(-1.50%)
Mar 01, 2021 69.02 69.64 68.33 68.40 3,382,720 +0.72(+1.07%)
Feb 26, 2021 67.89 68.61 64.41 67.68 6,078,785 -1.03(-1.50%)
Feb 25, 2021 69.35 69.86 67.75 68.71 7,347,364 -0.01(-0.01%)
Feb 24, 2021 67.17 68.96 67.04 68.72 5,206,080 +2.07(+3.10%)
Feb 23, 2021 66.35 67.00 63.99 66.66 5,449,763 +1.37(+2.10%)
Feb 22, 2021 63.02 66.28 62.97 65.28 5,426,208 +2.39(+3.80%)
Feb 19, 2021 60.03 63.44 59.95 62.89 6,578,081 +3.25(+5.45%)
Feb 18, 2021 59.59 60.15 58.34 59.64 3,521,799 -0.26(-0.43%)
Feb 17, 2021 59.17 60.30 58.35 59.89 3,921,536 +1.02(+1.73%)
Feb 16, 2021 58.03 59.55 57.80 58.87 5,280,051 +1.95(+3.43%)
Feb 12, 2021 56.12 56.96 56.10 56.92 2,932,197 +0.17(+0.29%)
Feb 11, 2021 56.86 57.14 55.29 56.75 2,849,165 -0.49(-0.86%)
Feb 10, 2021 56.08 57.50 55.73 57.25 4,061,302 +1.32(+2.36%)
Feb 09, 2021 56.10 56.46 54.89 55.93 4,461,790 -0.17(-0.31%)
Feb 08, 2021 54.05 56.75 53.98 56.10 4,867,622 +2.66(+4.97%)
Feb 05, 2021 53.70 54.18 53.06 53.44 3,611,858 +0.57(+1.08%)
Feb 04, 2021 52.72 53.62 52.07 52.87 4,207,886 +0.83(+1.60%)
Feb 03, 2021 50.22 52.92 50.22 52.04 6,071,459 +2.02(+4.03%)
Feb 02, 2021 49.90 51.17 48.92 50.02 4,519,251 +1.32(+2.72%)
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.