Valero Energy (NY: VLO )

78.66 USD -0.51 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.25 81.38 80.12 80.40 2,321,959 -0.39(-0.48%)
May 27, 2021 79.32 80.97 79.32 80.79 4,945,476 +1.70(+2.15%)
May 26, 2021 77.55 79.31 77.26 79.09 3,332,749 +1.76(+2.28%)
May 25, 2021 78.27 78.27 76.74 77.33 3,340,997 -0.98(-1.25%)
May 24, 2021 78.01 78.89 77.34 78.31 2,217,038 +1.11(+1.44%)
May 21, 2021 77.96 79.04 77.12 77.20 2,826,818 +0.21(+0.27%)
May 20, 2021 77.08 77.70 76.10 76.99 3,308,526 -0.29(-0.38%)
May 19, 2021 77.73 78.22 76.08 77.28 4,502,841 -2.30(-2.89%)
May 18, 2021 81.54 82.10 79.53 79.58 3,045,529 -2.04(-2.50%)
May 17, 2021 80.73 81.89 79.40 81.62 3,611,167 +0.41(+0.50%)
May 14, 2021 78.72 81.28 78.30 81.21 5,325,563 +2.71(+3.45%)
May 13, 2021 79.13 80.83 77.57 78.50 3,694,193 -1.47(-1.84%)
May 12, 2021 78.21 82.47 77.81 79.97 5,648,668 +2.28(+2.93%)
May 11, 2021 77.44 79.03 76.53 77.69 3,420,527 -1.95(-2.45%)
May 10, 2021 81.09 81.82 79.60 79.64 4,284,939 -0.85(-1.06%)
May 07, 2021 79.27 81.12 79.09 80.49 3,186,811 +0.03(+0.04%)
May 06, 2021 80.41 80.58 78.76 80.46 2,787,065 +0.40(+0.50%)
May 05, 2021 78.65 80.25 77.53 80.06 4,558,213 +1.90(+2.43%)
May 04, 2021 78.20 79.22 76.72 78.16 3,801,932 +0.01(+0.01%)
May 03, 2021 75.52 78.47 75.35 78.15 4,576,910 +4.19(+5.67%)
Apr 30, 2021 73.86 75.83 73.24 73.96 3,160,600 -0.90(-1.20%)
Apr 29, 2021 75.20 75.86 74.19 74.86 3,791,024 +0.74(+1.00%)
Apr 28, 2021 72.19 74.38 72.19 74.12 3,891,761 +2.30(+3.20%)
Apr 27, 2021 70.79 72.06 70.52 71.82 2,457,787 +1.30(+1.84%)
Apr 26, 2021 70.14 70.90 69.70 70.52 2,142,653 +0.34(+0.48%)
Apr 23, 2021 69.18 70.44 68.40 70.18 3,067,100 +1.70(+2.48%)
Apr 22, 2021 70.34 70.59 68.13 68.48 4,374,990 -1.82(-2.59%)
Apr 21, 2021 67.80 70.65 67.43 70.30 2,642,555 +1.62(+2.36%)
Apr 20, 2021 70.08 70.57 67.61 68.68 4,263,250 -2.17(-3.06%)
Apr 19, 2021 72.01 72.65 70.17 70.85 3,653,601 -1.65(-2.28%)
Apr 16, 2021 72.82 73.80 70.94 72.50 5,629,500 +1.11(+1.55%)
Apr 15, 2021 71.80 72.20 70.60 71.39 2,820,212 -0.89(-1.23%)
Apr 14, 2021 71.12 73.51 70.98 72.28 3,460,284 +2.00(+2.85%)
Apr 13, 2021 70.12 70.86 69.54 70.28 3,951,479 -0.02(-0.03%)
Apr 12, 2021 71.93 72.82 70.12 70.30 3,111,500 -0.79(-1.11%)
Apr 09, 2021 72.55 73.23 70.78 71.09 3,503,500 -1.79(-2.46%)
Apr 08, 2021 73.42 73.78 71.91 72.88 4,285,513 -1.53(-2.06%)
Apr 07, 2021 74.33 75.25 73.78 74.41 2,773,596 +0.23(+0.31%)
Apr 06, 2021 75.10 76.96 73.32 74.18 3,625,363 -0.44(-0.59%)
Apr 05, 2021 76.10 76.20 73.10 74.62 3,820,101 -0.68(-0.90%)
Apr 01, 2021 72.14 75.33 71.31 75.30 3,793,000 +3.70(+5.17%)
Mar 31, 2021 71.45 72.41 70.95 71.60 3,012,940 -0.18(-0.25%)
Mar 30, 2021 71.16 72.87 70.85 71.78 2,364,742 -0.08(-0.11%)
Mar 29, 2021 72.09 72.97 70.72 71.86 2,406,224 -1.25(-1.71%)
Mar 26, 2021 73.99 74.67 71.80 73.11 2,730,800 +0.69(+0.95%)
Mar 25, 2021 70.04 72.81 69.05 72.42 3,263,005 +0.64(+0.89%)
Mar 24, 2021 71.67 73.45 71.38 71.78 2,895,710 +1.70(+2.43%)
Mar 23, 2021 70.83 72.15 69.72 70.08 4,084,693 -2.20(-3.04%)
Mar 22, 2021 73.52 73.63 71.43 72.28 4,147,387 -1.42(-1.93%)
Mar 19, 2021 74.01 74.97 72.65 73.70 11,305,300 +0.00(+0.00%)
Mar 18, 2021 78.69 78.81 73.50 73.70 6,232,166 -5.44(-6.87%)
Mar 17, 2021 78.68 79.80 77.08 79.14 3,555,920 -0.18(-0.23%)
Mar 16, 2021 80.50 80.92 78.70 79.32 3,792,925 -2.51(-3.07%)
Mar 15, 2021 82.71 83.24 80.21 81.83 2,961,126 -0.59(-0.72%)
Mar 12, 2021 82.87 83.74 81.65 82.42 2,492,100 -0.06(-0.07%)
Mar 11, 2021 81.55 84.39 81.48 82.48 4,253,554 +1.11(+1.36%)
Mar 10, 2021 77.37 81.50 77.10 81.37 4,067,838 +4.79(+6.25%)
Mar 09, 2021 79.75 81.34 76.51 76.58 5,456,783 -3.98(-4.94%)
Mar 08, 2021 80.00 82.60 79.54 80.56 4,834,093 +1.53(+1.94%)
Mar 05, 2021 78.00 79.06 74.82 79.03 4,664,300 +2.66(+3.48%)
Mar 04, 2021 78.00 78.61 73.80 76.37 6,350,411 -1.16(-1.50%)
Mar 03, 2021 77.41 79.76 76.97 77.53 4,144,157 +0.90(+1.17%)
Mar 02, 2021 77.69 78.76 76.58 76.63 3,457,687 -1.17(-1.50%)
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.