Skip to main content

Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 67.95 69.34 67.90 69.21 4,017,983 +1.36(+2.00%)
Jun 27, 2019 68.71 68.71 67.56 67.85 2,979,396 -0.81(-1.18%)
Jun 26, 2019 66.39 69.30 66.37 68.66 6,375,734 +2.67(+4.04%)
Jun 25, 2019 65.08 66.26 64.82 65.99 4,055,756 +0.70(+1.08%)
Jun 24, 2019 65.96 66.39 65.08 65.29 3,164,465 -0.93(-1.40%)
Jun 21, 2019 65.05 66.24 64.80 66.22 8,125,527 +1.75(+2.71%)
Jun 20, 2019 64.21 65.20 64.11 64.47 3,725,613 +1.29(+2.03%)
Jun 19, 2019 62.98 63.94 62.63 63.18 2,865,466 +0.29(+0.46%)
Jun 18, 2019 62.73 63.76 62.61 62.89 3,413,724 +0.70(+1.13%)
Jun 17, 2019 61.82 62.85 61.70 62.19 3,055,621 +0.14(+0.22%)
Jun 14, 2019 62.19 62.42 61.41 62.05 2,578,085 -0.40(-0.65%)
Jun 13, 2019 62.63 63.11 61.82 62.46 3,487,909 +0.61(+0.99%)
Jun 12, 2019 61.58 62.12 60.85 61.84 3,178,188 +0.11(+0.18%)
Jun 11, 2019 61.94 62.51 61.70 61.73 3,071,851 +0.40(+0.66%)
Jun 10, 2019 61.10 62.57 61.08 61.32 3,879,656 +0.91(+1.51%)
Jun 07, 2019 60.18 60.79 59.88 60.41 3,522,183 +0.21(+0.35%)
Jun 06, 2019 59.86 60.52 58.85 60.20 4,661,029 +1.08(+1.82%)
Jun 05, 2019 60.14 60.18 58.34 59.13 4,014,699 -0.57(-0.96%)
Jun 04, 2019 58.61 59.79 58.41 59.70 3,878,161 +1.50(+2.57%)
Jun 03, 2019 57.16 58.74 57.12 58.20 4,652,082 +1.29(+2.27%)
May 31, 2019 57.41 57.78 56.13 56.91 7,015,173 -2.00(-3.39%)
May 30, 2019 60.27 60.41 58.20 58.91 6,332,435 -1.61(-2.66%)
May 29, 2019 59.84 60.95 59.53 60.52 3,777,986 -0.19(-0.31%)
May 28, 2019 61.96 62.38 60.66 60.70 4,489,457 -0.91(-1.48%)
May 24, 2019 61.38 62.20 60.92 61.62 4,139,335 +0.65(+1.07%)
May 23, 2019 63.77 63.77 60.77 60.96 7,716,436 -3.99(-6.15%)
May 22, 2019 66.43 66.67 64.62 64.95 3,639,551 -1.71(-2.57%)
May 21, 2019 66.72 67.09 66.44 66.67 3,854,505 +0.32(+0.48%)
May 20, 2019 67.27 67.60 66.21 66.35 3,431,615 -1.32(-1.95%)
May 17, 2019 68.21 68.96 67.65 67.67 3,158,992 -1.42(-2.06%)
May 16, 2019 67.75 69.20 67.71 69.09 4,061,013 +1.70(+2.52%)
May 15, 2019 66.72 67.48 66.00 67.40 3,203,378 +0.33(+0.49%)
May 14, 2019 65.73 67.37 65.73 67.06 4,192,413 +1.98(+3.04%)
May 13, 2019 65.99 66.84 64.54 65.08 4,932,410 -1.85(-2.77%)
May 10, 2019 65.48 67.22 65.02 66.94 5,608,830 +1.59(+2.43%)
May 09, 2019 65.36 65.79 62.99 65.35 8,333,185 -0.53(-0.80%)
May 08, 2019 66.86 67.88 65.63 65.88 6,067,684 -1.57(-2.32%)
May 07, 2019 68.36 68.36 66.07 67.44 7,523,805 -1.62(-2.35%)
May 06, 2019 69.91 69.91 68.48 69.06 5,930,478 -1.64(-2.32%)
May 03, 2019 71.27 71.68 70.55 70.70 3,745,557 +0.15(+0.22%)
May 02, 2019 71.75 72.55 70.06 70.55 6,360,253 -1.22(-1.69%)
May 01, 2019 72.73 73.41 71.73 71.77 4,855,000 -0.71(-0.98%)
Apr 30, 2019 71.76 73.05 71.74 72.48 3,813,854 +0.85(+1.18%)
Apr 29, 2019 72.11 72.29 71.25 71.63 3,329,566 -0.38(-0.53%)
Apr 26, 2019 72.17 72.46 71.16 72.01 3,762,569 -0.60(-0.83%)
Apr 25, 2019 70.15 74.11 70.07 72.61 7,895,387 +2.48(+3.53%)
Apr 24, 2019 72.29 72.29 70.04 70.14 6,311,152 -2.04(-2.82%)
Apr 23, 2019 73.09 73.17 71.73 72.17 5,294,277 -0.70(-0.95%)
Apr 22, 2019 70.82 73.04 70.76 72.87 3,830,642 +2.49(+3.53%)
Apr 18, 2019 71.50 71.72 70.20 70.38 3,340,030 -1.10(-1.54%)
Apr 17, 2019 71.08 72.01 70.90 71.49 3,699,472 +0.88(+1.25%)
Apr 16, 2019 70.11 70.82 69.52 70.61 3,136,297 +0.54(+0.76%)
Apr 15, 2019 70.67 70.68 69.25 70.07 3,533,127 -0.61(-0.86%)
Apr 12, 2019 71.78 72.05 70.26 70.68 5,007,294 -0.50(-0.71%)
Apr 11, 2019 70.74 72.30 70.46 71.18 4,605,910 +0.49(+0.69%)
Apr 10, 2019 68.60 71.10 68.42 70.70 6,544,926 +2.65(+3.90%)
Apr 09, 2019 68.78 68.78 67.77 68.04 3,026,306 -0.87(-1.26%)
Apr 08, 2019 69.46 69.83 68.78 68.91 2,678,376 -0.39(-0.57%)
Apr 05, 2019 67.52 69.34 67.35 69.30 3,710,783 +1.87(+2.77%)
Apr 04, 2019 67.36 67.66 66.39 67.43 4,087,393 +0.07(+0.11%)
Apr 03, 2019 68.04 68.77 67.03 67.36 3,731,574 -0.15(-0.22%)
Apr 02, 2019 68.94 68.94 67.49 67.51 3,658,365 -1.58(-2.29%)
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.