Skip to main content

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 (%)
Nov 30, 2021 61.03 61.81 60.11 61.25 10,850,119 -1.13(-1.80%)
Nov 29, 2021 63.71 64.54 62.22 62.37 4,240,678 +0.15(+0.24%)
Nov 26, 2021 62.48 63.12 60.63 62.23 6,201,675 -4.52(-6.77%)
Nov 24, 2021 65.95 67.30 65.82 66.75 3,974,908 +0.37(+0.55%)
Nov 23, 2021 65.36 66.97 65.22 66.38 3,734,313 +1.74(+2.69%)
Nov 22, 2021 62.99 65.99 62.97 64.64 3,969,160 +1.45(+2.29%)
Nov 19, 2021 66.05 66.05 62.79 63.20 5,986,487 -3.56(-5.33%)
Nov 18, 2021 67.09 67.64 66.68 66.76 4,354,872 -0.45(-0.67%)
Nov 17, 2021 70.36 70.46 67.06 67.21 4,578,963 -3.21(-4.56%)
Nov 16, 2021 70.42 71.38 69.77 70.42 5,000,205 +0.53(+0.76%)
Nov 15, 2021 69.49 70.39 68.74 69.88 4,805,717 +0.70(+1.01%)
Nov 12, 2021 69.19 70.19 68.54 69.19 3,151,168 -0.58(-0.83%)
Nov 11, 2021 69.43 70.52 69.03 69.77 2,999,831 +0.33(+0.47%)
Nov 10, 2021 70.06 69.44 3,897,856 -1.26(-1.78%)
Nov 09, 2021 70.10 70.87 69.57 70.70 3,894,918 +0.42(+0.60%)
Nov 08, 2021 71.29 71.46 69.81 70.27 2,991,352 -0.13(-0.18%)
Nov 05, 2021 70.25 70.54 68.83 70.40 3,865,743 +1.42(+2.06%)
Nov 04, 2021 69.48 69.93 67.82 68.98 3,845,564 +0.42(+0.62%)
Nov 03, 2021 67.66 69.68 67.22 68.56 4,908,957 +0.02(+0.03%)
Nov 02, 2021 70.12 70.52 68.34 68.54 4,331,010 -1.95(-2.77%)
Nov 01, 2021 70.46 71.30 69.97 70.49 3,735,861 +0.62(+0.89%)
Oct 29, 2021 70.98 71.03 69.26 69.87 5,295,066 -1.02(-1.44%)
Oct 28, 2021 70.84 72.02 70.16 70.89 3,725,647 -0.19(-0.27%)
Oct 27, 2021 72.96 73.41 70.70 71.08 3,519,460 -2.90(-3.92%)
Oct 26, 2021 74.72 73.98 2,616,321 -0.73(-0.98%)
Oct 25, 2021 74.09 75.10 73.64 74.71 3,021,872 +1.54(+2.10%)
Oct 22, 2021 74.09 74.49 71.77 73.17 4,342,825 -0.91(-1.23%)
Oct 21, 2021 73.32 75.12 72.55 74.09 5,045,473 +0.87(+1.18%)
Oct 20, 2021 71.84 73.47 71.67 73.22 4,313,472 +0.80(+1.11%)
Oct 19, 2021 71.27 72.55 70.86 72.41 3,940,374 +1.83(+2.59%)
Oct 18, 2021 71.48 72.06 70.07 70.59 3,901,962 -0.48(-0.67%)
Oct 15, 2021 72.28 72.58 71.01 71.07 2,842,718 -0.46(-0.64%)
Oct 14, 2021 71.85 72.26 71.29 71.53 2,803,729 +0.93(+1.32%)
Oct 13, 2021 70.63 71.09 69.50 70.60 3,401,118 -0.70(-0.99%)
Oct 12, 2021 70.28 71.98 70.18 71.30 2,841,548 +1.01(+1.44%)
Oct 11, 2021 72.28 72.45 70.26 70.29 4,455,729 -0.72(-1.02%)
Oct 08, 2021 69.15 71.21 69.11 71.01 3,848,220 +2.44(+3.56%)
Oct 07, 2021 68.42 69.63 68.38 68.57 4,321,640 +0.48(+0.70%)
Oct 06, 2021 65.75 68.51 65.35 68.10 5,011,757 +0.97(+1.44%)
Oct 05, 2021 68.79 69.46 65.88 67.13 5,296,580 -0.65(-0.96%)
Oct 04, 2021 67.07 68.43 66.57 67.78 4,509,420 +1.26(+1.90%)
Oct 01, 2021 64.05 66.86 63.96 66.51 5,643,548 +2.76(+4.32%)
Sep 30, 2021 63.54 64.55 62.70 63.76 4,524,413 +0.23(+0.37%)
Sep 29, 2021 64.22 64.22 62.93 63.52 3,120,419 -0.78(-1.21%)
Sep 28, 2021 65.01 65.89 64.14 64.30 5,153,716 +0.35(+0.55%)
Sep 27, 2021 62.44 64.84 62.22 63.95 5,588,953 +2.85(+4.66%)
Sep 24, 2021 60.05 61.42 59.96 61.10 2,543,425 +0.42(+0.68%)
Sep 23, 2021 59.13 60.84 58.89 60.69 3,734,068 +1.67(+2.83%)
Sep 22, 2021 58.01 60.22 58.01 59.02 5,234,203 +1.81(+3.16%)
Sep 21, 2021 57.67 57.95 56.26 57.21 3,341,957 +0.32(+0.56%)
Sep 20, 2021 57.42 57.99 55.89 56.89 4,207,361 -2.38(-4.01%)
Sep 17, 2021 58.99 60.08 58.76 59.27 5,291,232 +0.13(+0.21%)
Sep 16, 2021 60.10 60.23 59.04 59.14 2,554,553 -0.95(-1.58%)
Sep 15, 2021 59.21 60.26 58.83 60.09 4,462,372 +1.64(+2.80%)
Sep 14, 2021 60.52 60.69 58.25 58.46 3,270,597 -1.34(-2.24%)
Sep 13, 2021 58.09 60.28 57.91 59.79 4,905,911 +2.50(+4.37%)
Sep 10, 2021 58.03 58.16 56.75 57.29 3,558,204 -0.12(-0.20%)
Sep 09, 2021 57.05 58.85 56.74 57.41 3,129,951 -0.14(-0.25%)
Sep 08, 2021 59.62 59.92 57.52 57.55 3,759,381 -1.64(-2.78%)
Sep 07, 2021 58.55 60.01 58.50 59.20 3,344,717 +0.74(+1.27%)
Sep 03, 2021 58.84 59.55 57.90 58.46 2,315,410 -0.45(-0.77%)
Sep 02, 2021 58.46 59.62 57.74 58.91 3,877,626 +1.13(+1.95%)
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.