Valero Energy (NY: VLO )

135.20 +0.36 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 114.40 118.08 113.55 116.30 4,722,207 -0.90(-0.77%)
Aug 30, 2022 120.09 120.93 116.22 117.21 4,060,933 -5.35(-4.37%)
Aug 29, 2022 120.81 124.51 120.20 122.56 3,384,286 +1.53(+1.26%)
Aug 26, 2022 122.71 124.06 120.47 121.03 3,098,909 -1.47(-1.20%)
Aug 25, 2022 122.09 124.16 121.41 122.50 4,042,197 +1.23(+1.02%)
Aug 24, 2022 121.66 123.41 120.22 121.27 3,446,575 +0.01(+0.01%)
Aug 23, 2022 119.90 122.73 119.86 121.26 3,201,246 +2.96(+2.50%)
Aug 22, 2022 117.72 118.89 114.71 118.30 2,793,398 +0.58(+0.49%)
Aug 19, 2022 117.44 118.62 116.66 117.72 2,686,199 -0.24(-0.20%)
Aug 18, 2022 118.34 121.29 117.69 117.96 4,562,763 +1.03(+0.88%)
Aug 17, 2022 111.80 118.20 111.73 116.93 4,120,099 +4.41(+3.92%)
Aug 16, 2022 112.40 113.87 110.87 112.52 3,376,595 +1.35(+1.22%)
Aug 15, 2022 110.19 111.35 107.75 111.17 3,847,794 -3.22(-2.81%)
Aug 12, 2022 112.46 114.52 111.52 114.39 2,430,184 +1.09(+0.96%)
Aug 11, 2022 112.33 114.03 110.22 113.30 3,778,239 +2.31(+2.08%)
Aug 10, 2022 110.21 112.09 106.49 110.98 4,415,594 +1.08(+0.99%)
Aug 09, 2022 106.65 110.06 106.33 109.90 3,560,473 +4.25(+4.02%)
Aug 08, 2022 104.33 106.55 103.85 105.65 2,980,309 +1.39(+1.33%)
Aug 05, 2022 102.31 106.73 101.98 104.26 3,706,328 +0.66(+0.63%)
Aug 04, 2022 106.25 107.06 103.34 103.60 5,488,640 -3.46(-3.23%)
Aug 03, 2022 112.72 113.26 105.89 107.06 5,131,567 -4.17(-3.75%)
Aug 02, 2022 109.64 113.16 109.27 111.23 4,350,216 +2.30(+2.12%)
Aug 01, 2022 107.33 109.26 105.07 108.93 4,023,339 -0.12(-0.11%)
Jul 29, 2022 108.11 110.25 106.75 109.04 6,162,766 +1.24(+1.15%)
Jul 28, 2022 113.21 113.80 105.92 107.80 7,029,383 -1.96(-1.78%)
Jul 27, 2022 107.04 110.71 105.81 109.76 4,306,625 +3.81(+3.60%)
Jul 26, 2022 109.37 109.78 105.17 105.95 2,898,012 -1.66(-1.55%)
Jul 25, 2022 104.22 107.78 103.15 107.62 3,798,123 +5.22(+5.09%)
Jul 22, 2022 103.18 104.87 101.90 102.40 3,916,512 -0.13(-0.12%)
Jul 21, 2022 102.93 104.02 98.73 102.53 5,011,776 -5.05(-4.69%)
Jul 20, 2022 105.96 108.11 105.13 107.58 2,761,311 +0.53(+0.50%)
Jul 19, 2022 103.72 107.84 103.53 107.05 2,979,918 +2.39(+2.29%)
Jul 18, 2022 105.28 107.75 104.16 104.65 3,194,828 +1.69(+1.64%)
Jul 15, 2022 101.45 103.03 99.84 102.96 2,836,052 +3.75(+3.78%)
Jul 14, 2022 97.88 99.31 95.42 99.21 5,198,873 -1.58(-1.57%)
Jul 13, 2022 101.63 104.19 100.08 100.80 3,168,122 -2.43(-2.36%)
Jul 12, 2022 102.81 104.29 100.35 103.23 3,202,175 -2.88(-2.72%)
Jul 11, 2022 104.24 107.20 103.20 106.11 2,988,957 +0.75(+0.71%)
Jul 08, 2022 106.64 107.11 103.40 105.36 3,733,367 +0.68(+0.65%)
Jul 07, 2022 102.87 105.80 102.80 104.68 4,419,599 +4.56(+4.55%)
Jul 06, 2022 101.27 102.81 96.75 100.13 5,580,000 -1.85(-1.81%)
Jul 05, 2022 103.60 104.87 98.75 101.98 5,400,668 -4.32(-4.07%)
Jul 01, 2022 106.11 108.08 103.04 106.30 4,427,573 +1.67(+1.60%)
Jun 30, 2022 104.74 108.18 103.50 104.62 6,181,317 -2.53(-2.36%)
Jun 29, 2022 115.70 116.93 106.70 107.15 5,720,301 -7.28(-6.37%)
Jun 28, 2022 112.06 117.32 111.31 114.44 8,746,638 +3.95(+3.57%)
Jun 27, 2022 105.65 111.62 103.87 110.49 9,023,833 +8.18(+8.00%)
Jun 24, 2022 104.65 106.77 101.55 102.31 15,308,521 -0.59(-0.57%)
Jun 23, 2022 113.15 113.57 100.90 102.90 10,541,112 -8.47(-7.60%)
Jun 22, 2022 109.02 113.63 108.04 111.37 8,425,572 -3.29(-2.87%)
Jun 21, 2022 115.36 116.75 112.69 114.66 8,972,214 +3.97(+3.58%)
Jun 17, 2022 114.94 116.41 108.63 110.69 15,776,680 -6.20(-5.31%)
Jun 16, 2022 122.13 122.66 115.25 116.89 10,970,449 -9.41(-7.45%)
Jun 15, 2022 131.80 132.31 123.18 126.30 8,624,750 -5.37(-4.08%)
Jun 14, 2022 133.09 136.40 129.65 131.67 5,264,395 +2.11(+1.63%)
Jun 13, 2022 132.95 133.55 127.43 129.56 6,536,079 -8.76(-6.33%)
Jun 10, 2022 139.79 141.09 136.23 138.32 4,846,662 -2.85(-2.02%)
Jun 09, 2022 140.86 143.74 139.54 141.18 4,400,805 -0.35(-0.25%)
Jun 08, 2022 142.18 144.52 140.59 141.53 5,918,759 -1.29(-0.90%)
Jun 07, 2022 135.65 143.10 135.54 142.82 5,725,758 +6.29(+4.61%)
Jun 06, 2022 133.31 138.04 133.31 136.53 4,520,861 +3.22(+2.42%)
Jun 03, 2022 131.74 134.19 131.16 133.31 4,937,937 +1.77(+1.35%)
Jun 02, 2022 129.58 133.28 129.21 131.54 4,546,674 +1.05(+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.