Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

157.14 +6.24 (+4.14%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 122.16 124.26 120.60 124.17 4,003,839 +2.70(+2.22%)
Oct 30, 2023 121.75 122.76 119.22 121.47 2,992,076 +0.66(+0.55%)
Oct 27, 2023 122.10 122.37 119.60 120.81 3,758,332 -1.76(-1.44%)
Oct 26, 2023 123.19 123.92 118.47 122.56 4,083,629 -1.47(-1.18%)
Oct 25, 2023 125.82 127.44 123.61 124.03 3,125,778 -1.90(-1.51%)
Oct 24, 2023 128.47 129.64 125.85 125.93 2,979,106 -1.89(-1.48%)
Oct 23, 2023 128.25 128.41 125.80 127.81 2,811,255 -0.44(-0.34%)
Oct 20, 2023 129.61 130.60 127.94 128.25 3,145,998 -1.21(-0.94%)
Oct 19, 2023 130.59 131.44 128.20 129.47 3,065,702 -1.57(-1.20%)
Oct 18, 2023 127.62 132.29 127.57 131.04 3,865,436 +3.24(+2.53%)
Oct 17, 2023 126.06 128.34 126.06 127.81 2,329,136 +1.49(+1.18%)
Oct 16, 2023 124.51 127.06 123.62 126.32 2,916,680 +3.08(+2.50%)
Oct 13, 2023 124.17 125.15 122.85 123.24 3,913,405 -0.18(-0.14%)
Oct 12, 2023 126.61 126.91 122.41 123.42 4,051,703 -3.29(-2.60%)
Oct 11, 2023 126.11 127.70 125.59 126.71 3,080,881 -0.60(-0.47%)
Oct 10, 2023 124.18 127.74 123.50 127.31 4,089,724 +3.19(+2.57%)
Oct 09, 2023 125.11 125.19 120.86 124.12 3,884,303 +0.41(+0.33%)
Oct 06, 2023 126.56 127.06 122.88 123.71 2,894,069 -0.93(-0.75%)
Oct 05, 2023 124.63 126.68 123.44 124.64 3,476,892 -1.16(-0.92%)
Oct 04, 2023 128.34 128.34 124.21 125.80 4,190,006 -4.80(-3.68%)
Oct 03, 2023 133.96 133.96 127.84 130.60 5,893,528 -4.41(-3.27%)
Oct 02, 2023 138.55 139.03 134.02 135.01 4,203,465 -3.54(-2.55%)
Sep 29, 2023 143.87 144.02 137.94 138.55 4,400,499 -5.35(-3.72%)
Sep 28, 2023 140.33 144.97 140.33 143.90 3,668,409 +3.16(+2.24%)
Sep 27, 2023 139.57 141.69 138.98 140.74 3,727,171 +2.32(+1.67%)
Sep 26, 2023 141.79 141.96 137.65 138.42 5,049,049 -4.85(-3.39%)
Sep 25, 2023 142.03 144.03 142.99 143.27 3,315,654 +1.24(+0.87%)
Sep 22, 2023 144.28 146.34 141.85 142.03 4,208,647 -1.01(-0.70%)
Sep 21, 2023 145.28 148.81 141.64 143.04 6,968,893 +3.26(+2.33%)
Sep 20, 2023 139.32 142.27 139.11 139.78 3,805,142 +0.30(+0.22%)
Sep 19, 2023 144.39 144.50 138.72 139.48 4,673,188 -3.54(-2.47%)
Sep 18, 2023 142.18 145.11 141.57 143.02 4,518,427 +2.54(+1.81%)
Sep 15, 2023 141.50 142.07 139.89 140.48 8,251,966 -2.22(-1.56%)
Sep 14, 2023 143.72 144.31 141.98 142.70 3,822,929 +0.46(+0.32%)
Sep 13, 2023 143.27 143.42 140.37 142.24 3,257,600 -0.76(-0.53%)
Sep 12, 2023 140.76 144.03 139.99 143.00 4,371,337 +2.46(+1.75%)
Sep 11, 2023 139.81 142.20 138.09 140.53 5,681,571 +1.64(+1.18%)
Sep 08, 2023 135.20 139.96 134.41 138.89 5,264,458 +5.68(+4.26%)
Sep 07, 2023 131.25 134.01 131.02 133.21 3,775,694 +2.17(+1.66%)
Sep 06, 2023 130.00 132.01 128.88 131.04 3,235,243 +0.89(+0.68%)
Sep 05, 2023 131.40 132.14 129.54 130.15 3,065,837 -0.45(-0.34%)
Sep 01, 2023 129.06 131.60 128.85 130.60 3,068,064 +3.60(+2.83%)
Aug 31, 2023 128.88 129.16 125.52 127.00 4,248,906 -1.52(-1.18%)
Aug 30, 2023 128.83 128.95 126.87 128.52 3,239,489 +0.06(+0.05%)
Aug 29, 2023 128.89 129.29 126.45 128.46 3,110,856 -0.21(-0.16%)
Aug 28, 2023 130.18 130.18 127.60 128.67 2,741,219 -1.49(-1.14%)
Aug 25, 2023 127.64 132.75 126.20 130.15 5,285,075 +3.58(+2.83%)
Aug 24, 2023 125.85 127.36 124.84 126.57 2,827,739 +0.09(+0.07%)
Aug 23, 2023 126.61 127.41 123.32 126.48 4,140,929 -1.49(-1.16%)
Aug 22, 2023 128.47 129.37 127.65 127.97 2,622,277 -0.26(-0.21%)
Aug 21, 2023 131.09 131.55 126.46 128.24 3,819,136 -2.37(-1.81%)
Aug 18, 2023 127.79 131.16 127.73 130.60 3,080,782 +1.53(+1.18%)
Aug 17, 2023 129.89 131.61 129.00 129.08 3,386,480 +1.06(+0.82%)
Aug 16, 2023 128.57 130.32 127.56 128.02 3,582,505 -0.20(-0.15%)
Aug 15, 2023 129.97 130.47 127.34 128.22 5,080,905 -5.24(-3.93%)
Aug 14, 2023 134.71 135.06 132.19 133.46 3,488,052 -2.50(-1.84%)
Aug 11, 2023 132.29 136.20 132.21 135.96 3,498,648 +4.11(+3.11%)
Aug 10, 2023 131.71 133.89 130.63 131.85 3,823,892 +0.89(+0.68%)
Aug 09, 2023 129.45 132.63 128.44 130.96 3,985,906 +2.55(+1.99%)
Aug 08, 2023 124.63 129.04 123.24 128.41 4,212,940 +2.01(+1.59%)
Aug 07, 2023 124.33 127.31 123.73 126.41 3,115,089 +2.35(+1.89%)
Aug 04, 2023 124.03 125.52 122.95 124.06 2,726,788 +1.26(+1.03%)
Aug 03, 2023 122.42 123.63 119.84 122.80 3,525,043 -0.69(-0.56%)
Aug 02, 2023 124.49 126.28 122.64 123.49 4,286,140 -1.41(-1.13%)
Aug 01, 2023 124.67 125.97 123.55 124.90 3,457,052 -0.14(-0.11%)
Jul 31, 2023 126.27 127.55 124.57 125.04 4,499,561 -0.16(-0.12%)
Jul 28, 2023 122.93 125.67 122.24 125.19 3,050,605 +3.49(+2.87%)
Jul 27, 2023 123.68 124.52 121.16 121.70 4,559,388 -0.69(-0.56%)
Jul 26, 2023 120.15 123.55 119.89 122.39 3,968,150 +1.59(+1.32%)
Jul 25, 2023 121.54 122.86 120.37 120.80 3,503,435 -1.13(-0.93%)
Jul 24, 2023 120.28 124.05 119.80 121.93 4,533,575 +2.64(+2.21%)
Jul 21, 2023 118.00 119.58 117.10 119.30 3,666,793 +2.19(+1.87%)
Jul 20, 2023 116.39 117.48 115.51 117.10 4,069,302 +2.63(+2.30%)
Jul 19, 2023 112.19 114.62 112.03 114.47 2,883,808 +2.52(+2.25%)
Jul 18, 2023 110.34 113.74 110.28 111.95 2,947,192 +1.66(+1.50%)
Jul 17, 2023 109.82 111.01 109.76 110.29 3,060,574 +0.22(+0.20%)
Jul 14, 2023 111.57 111.91 109.29 110.07 2,409,047 -1.97(-1.76%)
Jul 13, 2023 112.07 113.32 110.87 112.04 3,057,780 +0.46(+0.41%)
Jul 12, 2023 113.47 114.36 111.20 111.58 3,129,682 -0.88(-0.79%)
Jul 11, 2023 109.81 112.50 109.20 112.47 3,797,287 +3.24(+2.97%)
Jul 10, 2023 110.61 111.72 108.80 109.23 4,328,982 -2.20(-1.98%)
Jul 07, 2023 109.98 113.14 109.46 111.43 4,729,958 +1.38(+1.25%)
Jul 06, 2023 112.13 112.50 109.25 110.05 4,307,498 -3.19(-2.82%)
Jul 05, 2023 114.33 114.44 112.48 113.24 2,838,465 -0.66(-0.58%)
Jul 03, 2023 114.77 115.28 113.80 113.90 1,511,500 +0.13(+0.11%)
Jun 30, 2023 113.02 114.12 111.65 113.78 3,067,870 +0.67(+0.59%)
Jun 29, 2023 112.36 113.53 111.99 113.11 2,341,560 +0.89(+0.79%)
Jun 28, 2023 111.60 112.34 110.30 112.22 2,583,464 +0.33(+0.29%)
Jun 27, 2023 109.81 112.58 108.67 111.89 3,856,509 +2.29(+2.09%)
Jun 26, 2023 108.02 110.49 107.80 109.60 3,250,212 +1.64(+1.52%)
Jun 23, 2023 105.47 109.49 105.42 107.96 5,899,773 +0.88(+0.82%)
Jun 22, 2023 106.87 107.89 105.03 107.07 3,218,970 -1.19(-1.10%)
Jun 21, 2023 106.54 109.40 106.11 108.27 3,893,098 +0.64(+0.59%)
Jun 20, 2023 110.74 110.83 107.03 107.63 4,182,717 -3.15(-2.85%)
Jun 16, 2023 111.10 111.44 109.89 110.78 10,246,825 +0.17(+0.16%)
Jun 15, 2023 108.35 110.94 108.26 110.60 3,993,569 +7.44(+7.21%)
May 08, 2023 104.99 106.14 103.07 103.17 3,309,694 +0.33(+0.32%)
May 05, 2023 103.27 104.12 102.32 102.84 4,030,399 +2.62(+2.62%)
May 04, 2023 102.79 104.10 100.09 100.22 5,291,022 -2.64(-2.57%)
May 03, 2023 105.43 106.84 102.67 102.86 5,069,443 -3.57(-3.36%)
May 02, 2023 109.70 109.98 104.21 106.43 4,784,375 -4.45(-4.01%)
May 01, 2023 109.95 111.44 108.98 110.88 3,179,130 +0.71(+0.65%)
Apr 28, 2023 110.00 111.05 108.17 110.17 4,233,133 +0.03(+0.03%)
Apr 27, 2023 110.40 112.64 107.75 110.14 8,058,312 -1.92(-1.71%)
Apr 26, 2023 113.12 113.89 111.26 112.06 6,005,683 -1.16(-1.03%)
Apr 25, 2023 114.81 115.00 112.71 113.22 4,223,585 -2.06(-1.79%)
Apr 24, 2023 113.92 116.62 113.67 115.29 5,482,783 +0.36(+0.31%)
Apr 21, 2023 117.63 117.68 114.02 114.93 6,918,738 -3.19(-2.70%)
Apr 20, 2023 117.89 118.46 116.10 118.12 4,128,590 -1.39(-1.17%)
Apr 19, 2023 121.02 121.05 117.40 119.52 4,589,019 -2.60(-2.13%)
Apr 18, 2023 121.06 122.75 120.13 122.12 3,983,990 -1.14(-0.93%)
Apr 17, 2023 125.45 125.64 122.58 123.26 3,669,547 -3.42(-2.70%)
Apr 14, 2023 128.62 129.03 125.82 126.68 2,564,016 -1.22(-0.95%)
Apr 13, 2023 127.29 128.60 125.33 127.90 3,354,245 -0.57(-0.44%)
Apr 12, 2023 131.26 131.86 128.14 128.47 3,087,380 -2.87(-2.19%)
Apr 11, 2023 131.18 132.67 130.01 131.34 2,577,214 +1.55(+1.19%)
Apr 10, 2023 127.79 130.73 127.74 129.80 2,466,278 +2.41(+1.89%)
Apr 06, 2023 130.19 130.61 126.74 127.39 3,300,007 -2.40(-1.85%)
Apr 05, 2023 122.60 130.39 122.17 129.79 8,361,910 +7.36(+6.01%)
Apr 04, 2023 131.19 131.43 121.79 122.43 9,308,021 -10.66(-8.01%)
Apr 03, 2023 136.35 136.68 131.19 133.09 6,530,115 -1.03(-0.77%)
Mar 31, 2023 131.31 134.34 129.80 134.12 3,466,687 +2.48(+1.88%)
Mar 30, 2023 132.63 132.79 130.16 131.64 3,386,020 +0.07(+0.05%)
Mar 29, 2023 131.58 132.58 129.48 131.57 4,636,148 +0.89(+0.68%)
Mar 28, 2023 126.43 131.67 126.23 130.68 4,265,850 +3.98(+3.14%)
Mar 27, 2023 126.14 127.88 122.47 126.70 4,167,522 +2.52(+2.03%)
Mar 24, 2023 122.93 125.33 120.82 124.19 4,540,536 -1.08(-0.86%)
Mar 23, 2023 126.87 129.56 123.78 125.26 3,945,845 -1.33(-1.05%)
Mar 22, 2023 126.97 130.37 125.99 126.60 4,069,323 -0.40(-0.32%)
Mar 21, 2023 126.67 127.91 125.00 127.00 6,654,251 +3.15(+2.54%)
Mar 20, 2023 122.14 124.99 122.03 123.85 5,562,106 +2.44(+2.01%)
Mar 17, 2023 122.02 122.97 119.70 121.41 14,364,822 -0.77(-0.63%)
Mar 16, 2023 117.45 122.76 116.11 122.18 7,328,344 +2.73(+2.28%)
Mar 15, 2023 121.73 122.47 117.95 119.45 9,128,169 -7.00(-5.54%)
Mar 14, 2023 124.08 129.42 123.99 126.45 4,909,817 +3.37(+2.74%)
Mar 13, 2023 123.36 125.25 120.11 123.08 5,412,950 -3.89(-3.06%)
Mar 10, 2023 127.57 131.20 126.52 126.97 4,013,573 -0.12(-0.09%)
Mar 09, 2023 128.74 133.25 126.94 127.09 5,113,490 -0.47(-0.37%)
Mar 08, 2023 131.10 132.59 125.02 127.56 5,235,149 -4.03(-3.06%)
Mar 07, 2023 133.57 134.50 130.57 131.58 3,723,843 -2.62(-1.95%)
Mar 06, 2023 133.74 134.77 132.86 134.21 3,560,212 -1.42(-1.05%)
Mar 03, 2023 132.16 136.69 131.74 135.63 3,855,234 +1.86(+1.39%)
Mar 02, 2023 133.06 134.24 131.95 133.76 3,615,298 -0.06(-0.04%)
Mar 01, 2023 127.30 134.28 126.52 133.82 5,248,022 +7.26(+5.74%)
Feb 28, 2023 131.46 131.81 126.42 126.56 5,643,429 -3.19(-2.46%)
Feb 27, 2023 127.88 130.10 127.33 129.75 3,019,849 +2.21(+1.73%)
Feb 24, 2023 125.17 127.68 122.84 127.54 3,136,064 +0.31(+0.24%)
Feb 23, 2023 127.39 128.02 125.02 127.23 2,727,392 +1.67(+1.33%)
Feb 22, 2023 127.43 127.68 124.36 125.56 3,376,659 -1.45(-1.14%)
Feb 21, 2023 124.78 127.65 124.63 127.01 3,479,987 +2.49(+2.00%)
Feb 17, 2023 126.55 126.76 123.73 124.52 3,518,326 -4.19(-3.25%)
Feb 16, 2023 130.46 131.42 128.55 128.71 2,693,919 -2.31(-1.76%)
Feb 15, 2023 132.47 132.89 130.56 131.02 4,139,342 -3.19(-2.38%)
Feb 14, 2023 132.83 135.78 132.74 134.21 3,153,916 -0.11(-0.08%)
Feb 13, 2023 133.39 134.50 131.70 134.31 3,197,786 +0.09(+0.06%)
Feb 10, 2023 129.16 134.74 129.16 134.23 5,048,822 +7.73(+6.12%)
Feb 09, 2023 126.62 128.04 125.78 126.49 4,007,241 -1.43(-1.12%)
Feb 08, 2023 128.42 130.99 126.46 127.92 5,231,577 -0.38(-0.30%)
Feb 07, 2023 123.04 129.05 122.79 128.30 3,763,832 +6.13(+5.02%)
Feb 06, 2023 125.61 126.63 120.23 122.17 4,613,508 -3.47(-2.76%)
Feb 03, 2023 127.69 129.50 125.42 125.64 3,174,010 -1.26(-0.99%)
Feb 02, 2023 129.00 129.12 124.79 126.90 4,372,412 -3.03(-2.33%)
Feb 01, 2023 134.37 135.78 128.07 129.93 4,358,252 -3.62(-2.71%)
Jan 31, 2023 133.73 135.14 131.69 133.56 5,690,106 -0.15(-0.11%)
Jan 30, 2023 136.38 136.87 133.29 133.71 3,134,397 -2.88(-2.11%)
Jan 27, 2023 143.12 143.41 136.52 136.59 3,814,819 -6.44(-4.50%)
Jan 26, 2023 138.50 143.07 134.58 143.03 4,934,853 +6.30(+4.61%)
Jan 25, 2023 137.36 138.23 135.47 136.72 3,095,177 -1.60(-1.16%)
Jan 24, 2023 152.76 152.76 148.35 138.33 3,299,492 +1.86(+1.36%)
Jan 23, 2023 136.93 140.12 136.31 136.47 4,095,965 +0.33(+0.25%)
Jan 20, 2023 132.66 136.26 131.39 136.13 3,889,573 +4.06(+3.08%)
Jan 19, 2023 128.46 132.45 127.76 132.07 3,381,049 +2.81(+2.18%)
Jan 18, 2023 132.58 134.10 128.28 129.26 3,735,174 -1.99(-1.52%)
Jan 17, 2023 131.26 133.39 129.76 131.25 2,915,231 +1.41(+1.09%)
Jan 13, 2023 129.07 130.78 128.18 129.84 2,730,148 +0.77(+0.60%)
Jan 12, 2023 128.03 130.93 127.64 129.07 3,427,845 +1.64(+1.29%)
Jan 11, 2023 127.16 128.87 126.12 127.42 4,374,334 +1.52(+1.20%)
Jan 10, 2023 124.04 125.97 122.15 125.91 3,687,682 +3.27(+2.67%)
Jan 09, 2023 123.67 125.41 121.14 122.64 4,653,566 +0.97(+0.80%)
Jan 06, 2023 121.86 125.52 119.60 121.66 5,052,352 +0.92(+0.77%)
Jan 05, 2023 114.09 121.10 113.50 120.74 5,215,013 +6.65(+5.83%)
Jan 04, 2023 112.56 115.02 112.39 114.09 3,442,839 -0.40(-0.35%)
Jan 03, 2023 119.94 120.73 114.11 114.49 3,847,911 -6.50(-5.38%)
Dec 30, 2022 120.20 121.64 119.87 121.00 2,142,558 +0.52(+0.43%)
Dec 29, 2022 119.37 120.94 118.96 120.48 2,575,267 +0.92(+0.77%)
Dec 28, 2022 120.50 120.84 117.72 119.56 4,042,688 -1.01(-0.84%)
Dec 27, 2022 119.50 120.94 118.43 120.57 3,652,419 +1.95(+1.64%)
Dec 23, 2022 115.28 118.85 114.18 118.62 3,428,883 +4.53(+3.97%)
Dec 22, 2022 117.03 117.25 112.01 114.09 3,182,949 -2.92(-2.49%)
Dec 21, 2022 118.09 118.57 115.05 117.01 3,186,937 +0.76(+0.66%)
Dec 20, 2022 114.44 117.11 114.36 116.25 3,309,129 +2.07(+1.81%)
Dec 19, 2022 114.64 116.07 113.44 114.18 3,418,446 +0.32(+0.28%)
Dec 16, 2022 112.36 114.05 110.88 113.85 7,282,490 -0.52(-0.46%)
Dec 15, 2022 113.41 114.46 111.93 114.38 3,390,308 +0.18(+0.16%)
Dec 14, 2022 115.86 116.84 112.71 114.20 3,782,049 -0.76(-0.66%)
Dec 13, 2022 117.25 117.49 113.86 114.96 4,013,029 -0.12(-0.11%)
Dec 12, 2022 110.03 115.21 109.18 115.08 6,087,302 +5.73(+5.24%)
Dec 09, 2022 111.56 112.33 109.31 109.35 5,216,156 -2.15(-1.92%)
Dec 08, 2022 116.35 117.07 111.11 111.50 5,220,050 -3.14(-2.74%)
Dec 07, 2022 112.97 116.05 112.55 114.64 5,231,092 +1.27(+1.12%)
Dec 06, 2022 114.45 117.53 112.17 113.37 4,711,871 -2.00(-1.74%)
Dec 05, 2022 121.98 122.56 115.05 115.37 5,326,461 -5.83(-4.81%)
Dec 02, 2022 125.49 127.55 120.62 121.20 5,753,948 -4.73(-3.76%)
Dec 01, 2022 128.61 129.54 125.60 125.93 4,782,635 -1.52(-1.19%)
Nov 30, 2022 130.43 130.63 126.10 127.44 8,674,142 -1.51(-1.17%)
Nov 29, 2022 129.71 131.00 128.54 128.95 4,273,038 +0.34(+0.27%)
Nov 28, 2022 129.06 131.78 128.38 128.61 3,557,412 -3.39(-2.57%)
Nov 25, 2022 133.05 134.46 131.89 132.00 1,046,608 -0.77(-0.58%)
Nov 23, 2022 133.17 135.00 131.53 132.78 3,017,801 -2.64(-1.95%)
Nov 22, 2022 132.10 135.59 131.19 135.42 3,284,835 +5.74(+4.43%)
Nov 21, 2022 129.31 130.77 125.97 129.68 4,116,989 -1.58(-1.21%)
Nov 18, 2022 128.28 131.90 127.17 131.26 3,552,468 -0.28(-0.21%)
Nov 17, 2022 126.93 131.61 126.90 131.54 3,038,223 +2.27(+1.76%)
Nov 16, 2022 131.18 132.51 128.47 129.27 4,874,230 -4.01(-3.01%)
Nov 15, 2022 130.98 133.67 129.66 133.27 5,030,083 +3.70(+2.86%)
Nov 14, 2022 127.19 132.78 127.15 129.57 4,849,312 +2.69(+2.12%)
Nov 11, 2022 127.33 128.97 125.69 126.88 4,685,916 +1.43(+1.14%)
Nov 10, 2022 123.81 125.59 121.42 125.45 3,077,597 +4.22(+3.48%)
Nov 09, 2022 124.61 126.49 120.53 121.23 4,355,329 -4.03(-3.21%)
Nov 08, 2022 124.85 126.07 122.69 125.26 3,945,163 +0.45(+0.36%)
Nov 07, 2022 122.26 125.90 122.01 124.81 3,973,667 +2.90(+2.38%)
Nov 04, 2022 125.36 126.22 121.04 121.92 3,382,796 -0.94(-0.76%)
Nov 03, 2022 118.39 124.03 117.59 122.85 3,398,077 +3.67(+3.08%)
Nov 02, 2022 122.47 119.18 4,280,089 -3.95(-3.21%)
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.