Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 108.39 111.88 107.59 110.19 4,984,012 -0.86(-0.77%)
Aug 30, 2022 113.78 114.58 110.11 111.05 4,286,075 -5.07(-4.37%)
Aug 29, 2022 114.47 117.97 113.88 116.12 3,571,914 +1.45(+1.26%)
Aug 26, 2022 116.26 117.54 114.15 114.67 3,270,715 -1.39(-1.20%)
Aug 25, 2022 115.68 117.64 115.03 116.07 4,266,301 +1.17(+1.02%)
Aug 24, 2022 115.27 116.93 113.90 114.90 3,637,657 +0.01(+0.01%)
Aug 23, 2022 113.60 116.28 113.56 114.89 3,378,727 +2.80(+2.50%)
Aug 22, 2022 111.54 112.64 108.68 112.09 2,948,267 +0.55(+0.49%)
Aug 19, 2022 111.27 112.39 110.53 111.54 2,835,125 -0.23(-0.20%)
Aug 18, 2022 112.12 114.92 111.50 111.77 4,815,727 +0.98(+0.88%)
Aug 17, 2022 105.92 111.99 105.86 110.79 4,348,522 +4.18(+3.92%)
Aug 16, 2022 106.50 107.89 105.05 106.61 3,563,796 +1.28(+1.21%)
Aug 15, 2022 104.40 105.50 102.09 105.33 4,061,120 -3.05(-2.81%)
Aug 12, 2022 106.55 108.50 105.66 108.38 2,564,916 +1.04(+0.96%)
Aug 11, 2022 106.43 108.04 104.43 107.34 3,987,708 +2.19(+2.08%)
Aug 10, 2022 104.42 106.21 100.90 105.15 4,660,399 +1.03(+0.99%)
Aug 09, 2022 101.05 104.28 100.75 104.13 3,757,870 +4.03(+4.02%)
Aug 08, 2022 98.85 100.96 98.40 100.10 3,145,540 +1.32(+1.33%)
Aug 05, 2022 96.94 101.12 96.63 98.78 3,911,811 +0.62(+0.63%)
Aug 04, 2022 100.67 101.44 97.91 98.16 5,792,936 -3.27(-3.23%)
Aug 03, 2022 106.80 107.31 100.33 101.44 5,416,067 -3.95(-3.75%)
Aug 02, 2022 103.88 107.22 103.53 105.39 4,591,398 +2.18(+2.11%)
Aug 01, 2022 101.69 103.52 99.55 103.20 4,246,398 -0.11(-0.11%)
Jul 29, 2022 102.43 104.45 101.14 103.32 6,504,437 +1.17(+1.15%)
Jul 28, 2022 107.26 107.82 100.36 102.14 7,419,101 -1.86(-1.78%)
Jul 27, 2022 101.41 104.89 100.25 104.00 4,545,390 +3.61(+3.60%)
Jul 26, 2022 103.62 104.02 99.65 100.39 3,058,681 -1.58(-1.55%)
Jul 25, 2022 98.75 102.11 97.73 101.96 4,008,696 +4.94(+5.10%)
Jul 22, 2022 97.76 99.36 96.55 97.02 4,133,648 -0.12(-0.12%)
Jul 21, 2022 97.52 98.56 93.54 97.14 5,289,635 -4.79(-4.69%)
Jul 20, 2022 100.40 102.43 99.61 101.93 2,914,402 +0.50(+0.50%)
Jul 19, 2022 98.27 102.18 98.09 101.42 3,145,129 +2.27(+2.29%)
Jul 18, 2022 99.75 102.09 98.69 99.16 3,371,953 +1.60(+1.64%)
Jul 15, 2022 96.13 97.62 94.59 97.55 2,993,287 +3.55(+3.78%)
Jul 14, 2022 92.74 94.09 90.41 94.00 5,487,105 -1.50(-1.57%)
Jul 13, 2022 96.29 98.72 94.82 95.50 3,343,767 -2.30(-2.36%)
Jul 12, 2022 97.41 98.81 95.08 97.80 3,379,707 -2.73(-2.72%)
Jul 11, 2022 98.76 101.57 97.78 100.54 3,154,669 +0.71(+0.71%)
Jul 08, 2022 101.04 101.49 97.97 99.83 3,940,350 +0.64(+0.65%)
Jul 07, 2022 97.47 100.24 97.40 99.18 4,664,627 +4.32(+4.55%)
Jul 06, 2022 95.95 97.41 91.66 94.87 5,889,361 -1.75(-1.81%)
Jul 05, 2022 98.16 99.36 93.56 96.62 5,700,088 -4.09(-4.07%)
Jul 01, 2022 100.54 102.40 97.63 100.71 4,673,042 +1.59(+1.60%)
Jun 30, 2022 99.24 102.50 98.06 99.13 6,524,016 -2.40(-2.36%)
Jun 29, 2022 109.62 110.79 101.10 101.53 6,037,441 -6.90(-6.37%)
Jun 28, 2022 106.17 111.16 105.46 108.43 9,231,562 +3.74(+3.57%)
Jun 27, 2022 100.10 105.76 98.42 104.69 9,524,125 +7.75(+8.00%)
Jun 24, 2022 99.16 101.16 96.22 96.94 16,157,244 -0.56(-0.57%)
Jun 23, 2022 107.21 107.61 95.60 97.50 11,125,524 -8.02(-7.60%)
Jun 22, 2022 103.29 107.66 102.36 105.52 8,892,696 -3.11(-2.87%)
Jun 21, 2022 109.30 110.62 106.77 108.63 9,469,645 +3.76(+3.58%)
Jun 17, 2022 108.90 110.29 102.92 104.87 16,651,358 -5.88(-5.31%)
Jun 16, 2022 115.71 116.22 109.19 110.75 11,578,664 -8.92(-7.45%)
Jun 15, 2022 124.88 125.36 116.71 119.67 9,102,916 -5.08(-4.07%)
Jun 14, 2022 126.10 129.24 122.84 124.75 5,556,260 +2.00(+1.63%)
Jun 13, 2022 125.96 126.53 120.74 122.75 6,898,447 -8.30(-6.33%)
Jun 10, 2022 132.44 133.68 129.08 131.06 5,115,367 -2.70(-2.02%)
Jun 09, 2022 133.46 136.19 132.21 133.76 4,644,790 -0.34(-0.25%)
Jun 08, 2022 134.71 136.93 133.20 134.10 6,246,902 -1.22(-0.90%)
Jun 07, 2022 128.53 135.59 128.43 135.32 6,043,201 +5.96(+4.61%)
Jun 06, 2022 126.31 130.78 126.31 129.36 4,771,503 +3.05(+2.41%)
Jun 03, 2022 124.81 127.14 124.27 126.31 5,211,702 +1.68(+1.35%)
Jun 02, 2022 122.77 126.28 122.42 124.63 4,798,747 +1.00(+0.81%)
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.