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 (%)
Jun 30, 2021 77.15 78.47 76.92 78.08 4,257,828 +1.16(+1.51%)
Jun 29, 2021 78.22 78.52 76.85 76.92 5,199,350 -0.80(-1.03%)
Jun 28, 2021 81.79 81.79 77.41 77.72 6,461,618 -4.37(-5.32%)
Jun 25, 2021 81.89 82.59 80.73 82.09 9,568,442 +0.36(+0.44%)
Jun 24, 2021 81.56 82.05 80.71 81.73 4,225,050 +0.88(+1.09%)
Jun 23, 2021 82.02 83.00 80.72 80.85 4,793,475 -0.13(-0.16%)
Jun 22, 2021 79.48 81.54 78.67 80.98 4,484,356 +1.00(+1.25%)
Jun 21, 2021 76.75 80.07 76.59 79.98 3,682,249 +3.96(+5.21%)
Jun 18, 2021 77.47 78.28 75.90 76.02 7,077,706 -2.56(-3.26%)
Jun 17, 2021 81.14 81.75 77.65 78.58 3,978,913 -2.88(-3.54%)
Jun 16, 2021 81.70 82.44 79.76 81.46 3,326,515 -0.84(-1.02%)
Jun 15, 2021 82.61 83.77 81.55 82.30 2,819,608 +0.35(+0.43%)
Jun 14, 2021 81.66 82.65 81.24 81.95 3,040,699 +0.66(+0.81%)
Jun 11, 2021 82.54 82.86 81.24 81.29 2,196,452 -0.65(-0.79%)
Jun 10, 2021 83.42 84.20 81.28 81.94 2,903,212 +0.01(+0.01%)
Jun 09, 2021 83.61 84.14 81.90 81.93 3,369,410 -1.33(-1.60%)
Jun 08, 2021 82.40 83.52 80.87 83.26 3,197,589 +0.57(+0.69%)
Jun 07, 2021 83.15 84.02 82.42 82.69 2,597,474 -0.55(-0.66%)
Jun 04, 2021 83.74 84.26 81.96 83.24 2,979,958 -0.08(-0.10%)
Jun 03, 2021 83.92 84.95 83.15 83.32 3,027,261 -1.07(-1.27%)
Jun 02, 2021 82.82 84.79 81.79 84.39 3,440,872 +2.21(+2.69%)
Jun 01, 2021 81.53 82.94 81.52 82.18 3,153,231 +1.78(+2.21%)
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%)
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.