Skip to main content

Valero Energy (NY: VLO )

170.01 +2.20 (+1.31%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.73 50.07 47.25 49.83 6,046,421 +1.58(+3.28%)
Jun 29, 2020 48.04 49.30 47.50 48.25 4,293,186 +0.53(+1.12%)
Jun 26, 2020 48.33 48.53 47.16 47.72 5,727,328 -0.81(-1.68%)
Jun 25, 2020 48.50 49.52 47.94 48.53 5,767,066 -0.63(-1.28%)
Jun 24, 2020 51.99 52.17 48.54 49.16 6,712,669 -3.92(-7.39%)
Jun 23, 2020 53.71 54.01 52.95 53.08 3,102,430 -0.01(-0.02%)
Jun 22, 2020 52.89 53.37 52.07 53.09 3,703,533 -0.42(-0.79%)
Jun 19, 2020 55.93 56.65 53.39 53.51 11,260,137 -1.25(-2.27%)
Jun 18, 2020 52.27 55.37 51.97 54.76 4,505,641 +1.96(+3.71%)
Jun 17, 2020 55.78 55.78 52.78 52.80 5,486,759 -3.25(-5.80%)
Jun 16, 2020 56.50 57.42 54.57 56.05 4,777,672 +2.18(+4.04%)
Jun 15, 2020 51.57 54.20 50.46 53.87 5,870,104 -0.17(-0.31%)
Jun 12, 2020 54.13 54.77 52.24 54.04 4,219,925 +2.63(+5.13%)
Jun 11, 2020 54.69 56.36 51.07 51.41 7,332,522 -7.09(-12.12%)
Jun 10, 2020 60.68 61.30 58.19 58.50 5,393,933 -1.88(-3.11%)
Jun 09, 2020 61.97 62.43 60.18 60.38 5,784,070 -3.69(-5.75%)
Jun 08, 2020 64.39 65.33 62.88 64.07 5,188,652 +0.83(+1.31%)
Jun 05, 2020 61.92 64.18 61.90 63.24 6,728,958 +3.89(+6.55%)
Jun 04, 2020 58.98 59.81 58.59 59.35 4,003,274 -0.42(-0.69%)
Jun 03, 2020 58.67 60.09 58.16 59.76 5,857,429 +1.99(+3.45%)
Jun 02, 2020 56.99 58.20 56.36 57.77 5,162,000 +1.36(+2.42%)
Jun 01, 2020 56.62 57.05 55.32 56.41 4,596,110 -0.05(-0.09%)
May 29, 2020 56.73 57.55 55.70 56.46 5,870,620 -0.42(-0.73%)
May 28, 2020 59.49 59.73 56.37 56.87 5,892,557 -2.58(-4.35%)
May 27, 2020 59.39 60.40 58.25 59.46 5,145,022 +1.25(+2.15%)
May 26, 2020 57.80 59.43 57.77 58.20 5,704,569 +2.56(+4.60%)
May 22, 2020 55.54 55.90 54.18 55.65 4,156,069 -0.04(-0.08%)
May 21, 2020 56.78 57.43 55.37 55.69 3,493,709 -1.36(-2.39%)
May 20, 2020 55.77 57.82 55.69 57.05 6,299,758 +2.79(+5.14%)
May 19, 2020 54.44 55.67 52.96 54.26 5,397,739 -0.25(-0.47%)
May 18, 2020 52.52 54.98 52.20 54.52 5,219,513 +4.72(+9.48%)
May 15, 2020 50.15 51.26 48.96 49.80 4,447,375 -0.53(-1.06%)
May 14, 2020 48.84 51.38 47.28 50.33 6,177,588 +0.30(+0.61%)
May 13, 2020 52.38 52.56 49.75 50.03 6,752,044 -2.80(-5.31%)
May 12, 2020 55.48 55.78 52.83 52.83 6,027,877 -1.86(-3.40%)
May 11, 2020 54.23 55.64 54.23 54.69 5,971,995 -0.29(-0.53%)
May 08, 2020 52.40 55.23 51.34 54.98 5,287,428 +3.89(+7.61%)
May 07, 2020 51.74 53.42 50.76 51.10 5,164,546 +0.29(+0.57%)
May 06, 2020 52.88 53.42 50.54 50.81 5,282,232 -1.76(-3.35%)
May 05, 2020 54.63 55.51 52.07 52.57 7,587,708 -0.53(-1.01%)
May 04, 2020 48.75 53.16 48.19 53.10 7,948,586 +4.09(+8.34%)
May 01, 2020 50.74 51.64 48.66 49.01 5,596,020 -3.83(-7.25%)
Apr 30, 2020 54.98 55.68 51.87 52.84 8,004,467 -2.44(-4.42%)
Apr 29, 2020 51.00 55.84 50.50 55.28 11,856,608 +7.01(+14.53%)
Apr 28, 2020 48.01 49.38 47.05 48.27 5,479,084 +1.92(+4.14%)
Apr 27, 2020 43.83 46.94 43.44 46.35 4,571,253 +2.56(+5.85%)
Apr 24, 2020 44.04 44.67 43.05 43.79 4,812,071 +0.36(+0.83%)
Apr 23, 2020 43.39 44.38 42.45 43.43 6,187,301 +1.25(+2.97%)
Apr 22, 2020 43.35 43.99 42.01 42.18 5,609,098 +0.93(+2.26%)
Apr 21, 2020 40.12 42.37 39.72 41.25 6,824,982 -0.72(-1.71%)
Apr 20, 2020 40.40 43.57 40.27 41.96 6,535,469 -1.21(-2.80%)
Apr 17, 2020 38.49 43.30 38.16 43.17 8,219,173 +5.64(+15.02%)
Apr 16, 2020 38.82 39.60 37.07 37.53 6,149,455 -1.42(-3.64%)
Apr 15, 2020 40.05 40.45 38.38 38.95 6,366,655 -3.54(-8.34%)
Apr 14, 2020 41.55 42.94 41.31 42.50 5,036,108 +1.04(+2.51%)
Apr 13, 2020 43.32 43.68 40.81 41.46 5,595,957 -0.33(-0.80%)
Apr 09, 2020 44.88 44.94 40.32 41.79 9,245,297 -1.25(-2.91%)
Apr 08, 2020 40.49 44.01 40.14 43.04 8,187,782 +2.99(+7.48%)
Apr 07, 2020 41.25 41.78 38.65 40.05 9,312,354 +1.59(+4.14%)
Apr 06, 2020 35.74 38.81 35.74 38.45 7,445,257 +4.80(+14.28%)
Apr 03, 2020 34.82 35.03 33.09 33.65 6,370,018 -0.97(-2.80%)
Apr 02, 2020 35.71 38.37 33.78 34.62 9,707,742 +0.42(+1.22%)
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.