Valero Energy (NY: VLO )

117.11 -3.08 (-2.56%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 71.53 73.02 71.35 72.51 2,566,926 +0.80(+1.12%)
Dec 30, 2021 72.13 72.78 71.43 71.71 2,277,587 -0.36(-0.50%)
Dec 29, 2021 71.75 72.29 70.93 72.07 2,877,425 +0.14(+0.20%)
Dec 28, 2021 71.04 72.57 70.99 71.92 2,884,649 +1.32(+1.87%)
Dec 27, 2021 68.86 70.62 68.06 70.60 2,297,330 +1.35(+1.95%)
Dec 23, 2021 70.16 70.83 69.25 69.25 3,774,799 +0.42(+0.60%)
Dec 22, 2021 68.90 69.61 68.27 68.83 1,923,487 -0.02(-0.03%)
Dec 21, 2021 66.98 68.93 66.98 68.85 4,748,857 +2.54(+3.83%)
Dec 20, 2021 64.20 66.50 62.88 66.31 4,557,490 +0.00(+0.00%)
Dec 17, 2021 66.17 67.18 64.76 66.31 5,469,827 -0.06(-0.09%)
Dec 16, 2021 66.66 68.11 66.14 66.37 3,139,299 +0.49(+0.75%)
Dec 15, 2021 65.79 66.29 64.23 65.88 3,247,746 +0.05(+0.07%)
Dec 14, 2021 65.35 67.86 65.32 65.83 2,790,583 -0.03(-0.04%)
Dec 13, 2021 67.60 67.85 65.59 65.86 2,962,393 -2.54(-3.71%)
Dec 10, 2021 68.71 68.93 67.13 68.40 2,272,893 +0.52(+0.77%)
Dec 09, 2021 67.26 68.46 67.26 67.88 3,361,850 -0.40(-0.58%)
Dec 08, 2021 69.32 69.77 68.05 68.27 2,770,214 -0.88(-1.27%)
Dec 07, 2021 69.25 71.13 68.86 69.15 3,505,243 +1.18(+1.73%)
Dec 06, 2021 68.30 68.99 67.19 67.97 2,667,239 +0.68(+1.00%)
Dec 03, 2021 69.75 70.00 66.76 67.30 4,282,447 -1.41(-2.05%)
Dec 02, 2021 64.86 69.16 64.39 68.71 5,429,277 +3.73(+5.73%)
Dec 01, 2021 66.60 68.50 64.73 64.98 6,083,041 +0.36(+0.55%)
Nov 30, 2021 64.39 65.21 63.43 64.62 10,283,622 -1.19(-1.80%)
Nov 29, 2021 67.22 68.10 65.65 65.81 4,019,268 +0.15(+0.24%)
Nov 26, 2021 65.92 66.60 63.97 65.66 5,877,878 -4.77(-6.77%)
Nov 24, 2021 69.59 71.00 69.45 70.43 3,767,374 +0.39(+0.55%)
Nov 23, 2021 68.96 70.66 68.81 70.04 3,539,340 +1.83(+2.69%)
Nov 22, 2021 66.46 69.62 66.44 68.20 3,761,925 +1.53(+2.29%)
Nov 19, 2021 69.69 69.69 66.25 66.68 5,673,925 -3.76(-5.33%)
Nov 18, 2021 70.78 71.37 70.35 70.43 4,127,499 -0.47(-0.67%)
Nov 17, 2021 74.24 74.34 70.75 70.91 4,339,890 -3.39(-4.56%)
Nov 16, 2021 74.30 75.32 73.61 74.30 4,739,139 +0.56(+0.76%)
Nov 15, 2021 73.31 74.27 72.52 73.73 4,554,806 +0.73(+1.01%)
Nov 12, 2021 73.00 74.06 72.31 73.00 2,986,642 -0.61(-0.83%)
Nov 11, 2021 73.26 74.40 72.83 73.61 2,843,206 +0.34(+0.47%)
Nov 10, 2021 73.92 73.27 3,694,345 -1.33(-1.78%)
Nov 09, 2021 73.96 74.77 73.40 74.59 3,691,560 +0.45(+0.60%)
Nov 08, 2021 75.22 75.39 73.66 74.14 2,835,170 -0.13(-0.18%)
Nov 05, 2021 74.12 74.43 72.62 74.28 3,663,908 +1.50(+2.06%)
Nov 04, 2021 73.31 73.78 71.56 72.78 3,644,783 +0.45(+0.62%)
Nov 03, 2021 71.39 73.51 70.92 72.33 4,652,655 +0.02(+0.03%)
Nov 02, 2021 73.98 74.40 72.10 72.31 4,104,883 -2.06(-2.77%)
Nov 01, 2021 74.34 75.23 73.83 74.37 3,540,808 +0.66(+0.89%)
Oct 29, 2021 74.89 74.94 73.08 73.72 5,018,605 -1.08(-1.44%)
Oct 28, 2021 74.74 75.99 74.03 74.79 3,531,127 -0.20(-0.27%)
Oct 27, 2021 76.98 77.45 74.59 74.99 3,335,706 -3.06(-3.92%)
Oct 26, 2021 78.83 78.05 2,479,720 -0.77(-0.98%)
Oct 25, 2021 78.17 79.23 77.70 78.82 2,864,097 +1.62(+2.10%)
Oct 22, 2021 78.17 78.60 75.72 77.20 4,116,081 -0.96(-1.23%)
Oct 21, 2021 77.36 79.26 76.55 78.17 4,782,043 +0.92(+1.18%)
Oct 20, 2021 75.80 77.52 75.62 77.25 4,088,261 +0.85(+1.11%)
Oct 19, 2021 75.19 76.55 74.76 76.40 3,734,643 +1.93(+2.59%)
Oct 18, 2021 75.42 76.03 73.93 74.48 3,698,236 -0.51(-0.67%)
Oct 15, 2021 76.26 76.57 74.93 74.98 2,694,296 -0.49(-0.64%)
Oct 14, 2021 75.81 76.24 75.22 75.47 2,657,343 +0.98(+1.32%)
Oct 13, 2021 74.52 75.00 73.32 74.49 3,223,542 -0.74(-0.99%)
Oct 12, 2021 74.15 75.95 74.05 75.23 2,693,187 +1.07(+1.44%)
Oct 11, 2021 76.26 76.44 74.13 74.16 4,223,091 -0.76(-1.02%)
Oct 08, 2021 72.96 75.14 72.91 74.93 3,647,300 +2.57(+3.56%)
Oct 07, 2021 72.19 73.47 72.14 72.35 4,096,003 +0.51(+0.70%)
Oct 06, 2021 69.37 72.29 68.95 71.85 4,750,088 +1.02(+1.44%)
Oct 05, 2021 72.58 73.29 69.51 70.83 5,020,040 -0.69(-0.96%)
Oct 04, 2021 70.76 72.20 70.24 71.51 4,273,979 +1.33(+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.