Skip to main content

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 (%)
Feb 26, 2021 68.83 69.57 65.31 68.63 5,995,055 -1.04(-1.50%)
Feb 25, 2021 70.31 70.84 68.69 69.67 7,246,160 -0.01(-0.01%)
Feb 24, 2021 68.11 69.92 67.98 69.68 5,134,370 +2.10(+3.10%)
Feb 23, 2021 67.27 67.93 64.88 67.59 5,374,697 +1.39(+2.10%)
Feb 22, 2021 63.90 67.20 63.85 66.20 5,351,466 +2.42(+3.80%)
Feb 19, 2021 60.86 64.32 60.78 63.77 6,487,473 +3.30(+5.45%)
Feb 18, 2021 60.43 60.99 59.15 60.47 3,473,289 -0.26(-0.43%)
Feb 17, 2021 60.00 61.14 59.17 60.73 3,867,519 +1.03(+1.73%)
Feb 16, 2021 58.84 60.38 58.61 59.70 5,207,322 +1.98(+3.43%)
Feb 12, 2021 56.91 57.75 56.88 57.72 2,891,808 +0.17(+0.29%)
Feb 11, 2021 57.65 57.94 56.06 57.55 2,809,920 -0.50(-0.86%)
Feb 10, 2021 56.86 58.31 56.51 58.05 4,005,361 +1.34(+2.36%)
Feb 09, 2021 56.89 57.24 55.66 56.71 4,400,332 -0.18(-0.31%)
Feb 08, 2021 54.80 57.54 54.73 56.89 4,800,574 +2.70(+4.97%)
Feb 05, 2021 54.45 54.94 53.80 54.19 3,562,107 +0.58(+1.08%)
Feb 04, 2021 53.45 54.37 52.79 53.61 4,149,925 +0.84(+1.60%)
Feb 03, 2021 50.92 53.66 50.92 52.77 5,987,830 +2.05(+4.03%)
Feb 02, 2021 50.60 51.88 49.61 50.72 4,457,001 +1.34(+2.72%)
Feb 01, 2021 49.99 50.48 48.15 49.38 4,736,649 -0.17(-0.34%)
Jan 29, 2021 50.92 52.64 49.11 49.55 6,278,649 -1.67(-3.26%)
Jan 28, 2021 52.28 53.15 50.18 51.21 4,966,979 -0.35(-0.68%)
Jan 27, 2021 50.48 53.17 49.93 51.56 5,402,634 +0.51(+1.00%)
Jan 26, 2021 52.67 53.22 51.06 51.06 3,580,009 -1.11(-2.12%)
Jan 25, 2021 51.57 52.40 50.80 52.16 3,522,551 -0.04(-0.07%)
Jan 22, 2021 50.58 52.36 50.22 52.20 3,416,890 +0.52(+1.00%)
Jan 21, 2021 52.47 53.11 51.37 51.68 3,511,457 -1.50(-2.82%)
Jan 20, 2021 53.13 54.43 52.25 53.18 3,669,965 +0.03(+0.05%)
Jan 19, 2021 51.80 53.51 51.56 53.15 4,488,355 +1.97(+3.84%)
Jan 15, 2021 52.30 52.36 50.22 51.19 4,226,123 -1.73(-3.27%)
Jan 14, 2021 51.01 53.57 50.98 52.92 5,077,720 +2.26(+4.45%)
Jan 13, 2021 52.11 52.17 50.43 50.66 5,046,634 -1.59(-3.04%)
Jan 12, 2021 51.99 52.50 51.38 52.25 4,136,333 +0.76(+1.48%)
Jan 11, 2021 49.44 51.97 48.90 51.49 3,286,328 +0.82(+1.61%)
Jan 08, 2021 52.85 52.85 50.30 50.67 4,457,333 -1.72(-3.28%)
Jan 07, 2021 51.86 52.69 51.18 52.39 3,460,462 +0.94(+1.83%)
Jan 06, 2021 51.50 52.20 50.26 51.45 6,371,713 +1.12(+2.23%)
Jan 05, 2021 49.30 51.74 49.24 50.33 4,491,576 +1.40(+2.85%)
Jan 04, 2021 50.07 50.64 48.10 48.93 3,447,123 -0.74(-1.48%)
Dec 31, 2020 49.67 49.67 49.67 3,108,792 -0.13(-0.26%)
Dec 30, 2020 48.83 49.91 48.64 49.80 3,108,792 +1.12(+2.29%)
Dec 29, 2020 48.65 49.06 47.88 48.68 2,814,194 +0.32(+0.65%)
Dec 28, 2020 49.37 49.98 48.18 48.37 2,789,765 -0.52(-1.06%)
Dec 24, 2020 48.76 48.95 47.90 48.89 1,539,764 -0.10(-0.20%)
Dec 23, 2020 47.63 49.14 47.50 48.98 3,737,815 +1.84(+3.89%)
Dec 22, 2020 47.10 48.06 47.02 47.15 5,233,378 -0.31(-0.65%)
Dec 21, 2020 46.05 48.33 45.57 47.46 6,084,401 -0.63(-1.31%)
Dec 18, 2020 49.18 49.45 47.71 48.09 12,139,641 -1.38(-2.79%)
Dec 17, 2020 50.37 50.44 48.99 49.47 5,373,567 -0.51(-1.02%)
Dec 16, 2020 50.07 50.81 49.43 49.98 5,711,402 -0.49(-0.97%)
Dec 15, 2020 50.19 51.21 49.32 50.47 4,013,818 +0.96(+1.93%)
Dec 14, 2020 52.61 52.72 49.38 49.51 4,563,220 -2.32(-4.47%)
Dec 11, 2020 53.19 53.19 51.17 51.83 4,292,297 -0.74(-1.40%)
Dec 10, 2020 51.12 53.97 51.11 52.57 4,409,494 +0.94(+1.82%)
Dec 09, 2020 52.68 53.84 50.68 51.63 4,992,253 -0.16(-0.31%)
Dec 08, 2020 51.36 52.76 51.23 51.78 5,168,730 -0.42(-0.81%)
Dec 07, 2020 53.26 53.44 51.86 52.21 5,306,283 -1.59(-2.95%)
Dec 04, 2020 51.95 54.15 51.85 53.79 5,930,582 +2.95(+5.80%)
Dec 03, 2020 51.11 51.94 50.11 50.84 4,568,551 -0.14(-0.28%)
Dec 02, 2020 47.14 51.06 47.02 50.98 6,004,302 +3.23(+6.77%)
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.