Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 100.63 103.93 99.43 100.51 6,434,153 -2.43(-2.36%)
Jun 29, 2022 111.15 112.33 102.51 102.94 5,954,280 -7.00(-6.37%)
Jun 28, 2022 107.65 112.71 106.94 109.94 9,104,405 +3.79(+3.57%)
Jun 27, 2022 101.50 107.24 99.79 106.15 9,392,938 +7.86(+8.00%)
Jun 24, 2022 100.54 102.58 97.56 98.29 15,934,690 -0.57(-0.57%)
Jun 23, 2022 108.70 109.11 96.94 98.86 10,972,278 -8.13(-7.60%)
Jun 22, 2022 104.73 109.17 103.80 106.99 8,770,206 -3.16(-2.87%)
Jun 21, 2022 110.82 112.17 108.26 110.15 9,339,207 +3.81(+3.58%)
Jun 17, 2022 110.42 111.83 104.36 106.34 16,421,998 -5.96(-5.31%)
Jun 16, 2022 117.33 117.84 110.72 112.30 11,419,176 -9.04(-7.45%)
Jun 15, 2022 126.62 127.11 118.34 121.34 8,977,530 -5.16(-4.08%)
Jun 14, 2022 127.86 131.04 124.55 126.49 5,479,726 +2.02(+1.63%)
Jun 13, 2022 127.72 128.30 122.43 124.47 6,803,426 -8.42(-6.33%)
Jun 10, 2022 134.29 135.54 130.88 132.89 5,044,906 -2.74(-2.02%)
Jun 09, 2022 135.33 138.09 134.06 135.63 4,580,812 -0.34(-0.25%)
Jun 08, 2022 136.59 138.84 135.06 135.97 6,160,855 -1.24(-0.90%)
Jun 07, 2022 130.32 137.48 130.22 137.21 5,959,960 +6.04(+4.61%)
Jun 06, 2022 128.07 132.61 128.07 131.16 4,705,779 +3.09(+2.41%)
Jun 03, 2022 126.56 128.92 126.00 128.07 5,139,915 +1.70(+1.35%)
Jun 02, 2022 124.49 128.04 124.13 126.37 4,732,648 +1.01(+0.81%)
Jun 01, 2022 123.26 126.41 121.84 125.36 4,199,620 +2.79(+2.28%)
May 31, 2022 126.66 128.38 121.77 122.57 6,679,770 -2.09(-1.68%)
May 27, 2022 121.54 125.86 121.24 124.66 4,778,217 +3.49(+2.88%)
May 26, 2022 122.21 122.91 119.34 121.17 5,179,346 +0.74(+0.61%)
May 25, 2022 117.50 122.60 117.30 120.43 6,000,818 +2.96(+2.52%)
May 24, 2022 115.45 118.21 114.43 117.47 3,888,037 +0.24(+0.20%)
May 23, 2022 117.74 118.22 115.07 117.23 5,568,300 +0.93(+0.80%)
May 20, 2022 118.25 119.06 113.59 116.31 5,387,015 -1.21(-1.03%)
May 19, 2022 114.91 119.60 112.73 117.52 5,710,535 -0.40(-0.34%)
May 18, 2022 121.47 122.35 116.02 117.92 5,747,170 -3.20(-2.64%)
May 17, 2022 122.95 124.54 119.92 121.11 5,479,904 +0.27(+0.22%)
May 16, 2022 118.67 122.22 118.19 120.85 4,861,142 +2.91(+2.47%)
May 13, 2022 115.93 118.52 115.46 117.93 4,018,735 +4.06(+3.56%)
May 12, 2022 114.12 114.93 110.66 113.88 4,018,441 -0.01(-0.01%)
May 11, 2022 115.83 116.80 113.36 113.89 5,290,409 +0.41(+0.36%)
May 10, 2022 112.95 116.40 110.81 113.48 7,513,111 +2.36(+2.13%)
May 09, 2022 118.01 118.67 110.64 111.11 8,719,265 -10.07(-8.31%)
May 06, 2022 120.34 121.27 116.63 121.18 4,690,532 +3.14(+2.66%)
May 05, 2022 119.91 121.14 115.16 118.04 6,182,906 -2.25(-1.87%)
May 04, 2022 115.33 120.71 114.25 120.29 8,888,279 +6.41(+5.63%)
May 03, 2022 108.95 114.20 108.91 113.88 6,207,191 +4.50(+4.12%)
May 02, 2022 104.59 109.45 104.14 109.38 7,150,629 +4.80(+4.59%)
Apr 29, 2022 107.52 108.23 104.16 104.58 6,365,830 -3.80(-3.51%)
Apr 28, 2022 103.20 108.88 102.15 108.38 6,850,227 +5.65(+5.50%)
Apr 27, 2022 99.30 103.25 97.20 102.73 5,905,434 +4.10(+4.16%)
Apr 26, 2022 95.42 100.65 94.84 98.63 7,175,658 +4.00(+4.22%)
Apr 25, 2022 93.35 95.29 90.72 94.63 7,088,461 -2.04(-2.11%)
Apr 22, 2022 98.07 100.05 96.57 96.67 4,278,041 -1.74(-1.77%)
Apr 21, 2022 102.24 103.51 98.21 98.41 4,230,247 -2.96(-2.92%)
Apr 20, 2022 101.26 102.53 100.80 101.38 3,506,848 +0.31(+0.31%)
Apr 19, 2022 102.70 104.61 100.73 101.07 5,523,873 -2.45(-2.37%)
Apr 18, 2022 99.44 103.64 98.74 103.52 5,125,942 +5.15(+5.24%)
Apr 14, 2022 97.56 98.92 97.01 98.37 4,044,500 +0.86(+0.89%)
Apr 13, 2022 95.60 97.93 94.59 97.50 4,156,929 +2.95(+3.13%)
Apr 12, 2022 96.25 97.94 94.27 94.55 4,462,190 -0.10(-0.11%)
Apr 11, 2022 96.32 96.76 93.93 94.65 3,950,699 -2.18(-2.25%)
Apr 08, 2022 97.58 98.24 96.59 96.83 3,508,660 -0.10(-0.11%)
Apr 07, 2022 97.10 97.95 94.24 96.93 3,943,970 +0.03(+0.03%)
Apr 06, 2022 96.34 98.27 94.22 96.90 4,261,056 +1.73(+1.81%)
Apr 05, 2022 94.80 96.86 94.40 95.18 4,070,425 +0.68(+0.71%)
Apr 04, 2022 95.50 96.39 93.90 94.50 2,844,280 -0.50(-0.52%)
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.