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 (%)
Mar 31, 2021 63.70 64.55 63.25 63.83 3,379,561 -0.16(-0.25%)
Mar 30, 2021 63.44 64.96 63.16 63.99 2,652,489 -0.07(-0.11%)
Mar 29, 2021 64.27 65.05 63.05 64.06 2,699,018 -1.11(-1.71%)
Mar 26, 2021 65.96 66.57 64.01 65.18 3,063,089 +0.62(+0.95%)
Mar 25, 2021 62.44 64.91 61.56 64.56 3,660,054 +0.57(+0.89%)
Mar 24, 2021 63.90 65.48 63.64 63.99 3,248,066 +1.52(+2.43%)
Mar 23, 2021 63.15 64.33 62.16 62.48 4,581,727 -1.96(-3.04%)
Mar 22, 2021 65.54 65.64 63.68 64.44 4,652,050 -1.27(-1.93%)
Mar 19, 2021 65.98 66.84 64.77 65.70 12,680,954 +0.00(+0.00%)
Mar 18, 2021 70.15 70.26 65.53 65.70 6,990,509 -4.85(-6.87%)
Mar 17, 2021 70.14 71.14 68.72 70.55 3,988,612 -0.16(-0.23%)
Mar 16, 2021 71.77 72.14 70.16 70.72 4,254,456 -2.24(-3.07%)
Mar 15, 2021 73.74 74.21 71.51 72.95 3,321,442 -0.53(-0.72%)
Mar 12, 2021 73.88 74.66 72.79 73.48 2,795,344 -0.05(-0.07%)
Mar 11, 2021 72.70 75.24 72.64 73.53 4,771,136 +0.99(+1.36%)
Mar 10, 2021 68.98 72.66 68.74 72.54 4,562,821 +4.27(+6.25%)
Mar 09, 2021 71.10 72.52 68.21 68.27 6,120,805 -3.55(-4.94%)
Mar 08, 2021 71.32 73.64 70.91 71.82 5,422,316 +1.36(+1.94%)
Mar 05, 2021 69.54 70.48 66.70 70.46 5,231,862 +2.37(+3.48%)
Mar 04, 2021 69.54 70.08 65.79 68.09 7,123,143 -1.03(-1.50%)
Mar 03, 2021 69.01 71.11 68.62 69.12 4,648,427 +0.80(+1.17%)
Mar 02, 2021 69.26 70.22 68.27 68.32 3,878,426 -1.04(-1.50%)
Mar 01, 2021 69.98 70.61 69.28 69.36 3,336,126 +0.73(+1.07%)
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%)
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.