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 (%)
Oct 31, 2017 59.41 60.04 59.02 59.86 4,258,214 +0.37(+0.62%)
Oct 30, 2017 58.97 59.62 58.97 59.49 5,834,635 +0.49(+0.84%)
Oct 27, 2017 57.76 59.05 57.63 58.99 8,063,972 +1.11(+1.91%)
Oct 26, 2017 58.71 58.93 57.54 57.89 7,078,718 -1.05(-1.79%)
Oct 25, 2017 58.96 59.08 58.39 58.94 6,459,222 -0.01(-0.01%)
Oct 24, 2017 58.73 59.26 58.54 58.95 4,272,399 +0.22(+0.37%)
Oct 23, 2017 59.07 59.11 58.71 58.73 6,352,588 -0.11(-0.18%)
Oct 20, 2017 59.52 59.52 58.72 58.83 5,469,331 -0.07(-0.12%)
Oct 19, 2017 58.58 59.10 58.17 58.90 3,070,681 +0.01(+0.01%)
Oct 18, 2017 58.88 59.12 58.41 58.89 3,162,513 +0.00(+0.00%)
Oct 17, 2017 58.87 59.08 58.63 58.89 3,108,248 +0.15(+0.26%)
Oct 16, 2017 58.92 59.05 58.60 58.74 3,170,154 -0.50(-0.85%)
Oct 13, 2017 59.30 59.42 58.93 59.24 2,849,025 +0.13(+0.22%)
Oct 12, 2017 58.73 59.22 58.50 59.12 3,337,739 -0.01(-0.01%)
Oct 11, 2017 58.83 59.12 58.49 59.12 3,001,579 +0.42(+0.71%)
Oct 10, 2017 58.84 58.89 58.42 58.71 3,505,186 +0.18(+0.31%)
Oct 09, 2017 58.63 58.76 58.25 58.52 3,855,193 -0.08(-0.13%)
Oct 06, 2017 57.95 58.60 57.92 58.60 6,157,908 -0.03(-0.05%)
Oct 05, 2017 59.11 59.67 58.04 58.63 6,488,808 -0.32(-0.54%)
Oct 04, 2017 58.72 59.05 58.38 58.95 3,518,782 +0.09(+0.15%)
Oct 03, 2017 58.33 58.93 58.24 58.86 4,210,463 +0.39(+0.67%)
Oct 02, 2017 58.22 58.73 57.98 58.46 4,140,050 +0.09(+0.16%)
Sep 29, 2017 58.24 59.01 58.14 58.37 5,854,511 +0.14(+0.25%)
Sep 28, 2017 57.52 58.36 57.32 58.23 8,012,322 +0.96(+1.68%)
Sep 27, 2017 56.82 57.57 56.46 57.26 5,951,794 +0.39(+0.68%)
Sep 26, 2017 56.92 57.48 56.76 56.88 4,333,289 -0.12(-0.21%)
Sep 25, 2017 56.63 57.10 56.41 57.00 4,561,206 +0.63(+1.12%)
Sep 22, 2017 55.58 56.42 55.50 56.37 4,301,655 +0.71(+1.27%)
Sep 21, 2017 55.46 56.05 55.27 55.66 4,093,627 +0.14(+0.25%)
Sep 20, 2017 55.41 55.66 55.02 55.53 4,290,700 +0.36(+0.65%)
Sep 19, 2017 54.78 55.54 54.30 55.17 5,100,699 +0.39(+0.71%)
Sep 18, 2017 54.05 54.96 53.98 54.78 5,039,546 +0.81(+1.50%)
Sep 15, 2017 53.10 54.26 53.10 53.97 9,040,893 +0.90(+1.70%)
Sep 14, 2017 53.80 53.92 52.76 53.07 5,921,410 -0.80(-1.49%)
Sep 13, 2017 53.53 54.00 53.30 53.87 5,433,153 +0.60(+1.13%)
Sep 12, 2017 53.11 53.61 52.98 53.27 3,464,969 +0.30(+0.57%)
Sep 11, 2017 52.94 53.09 52.20 52.97 4,333,025 +0.20(+0.39%)
Sep 08, 2017 52.25 53.33 52.15 52.76 4,970,387 +0.52(+0.99%)
Sep 07, 2017 51.85 52.43 51.68 52.25 4,842,705 +0.57(+1.10%)
Sep 06, 2017 51.77 52.18 51.38 51.68 5,835,191 +0.15(+0.29%)
Sep 05, 2017 52.04 52.13 51.02 51.53 6,037,947 -0.98(-1.86%)
Sep 01, 2017 51.68 52.74 51.46 52.51 5,211,614 +0.83(+1.62%)
Aug 31, 2017 52.09 52.14 51.07 51.67 5,843,935 -0.24(-0.45%)
Aug 30, 2017 51.99 52.26 51.66 51.91 4,280,681 +0.37(+0.72%)
Aug 29, 2017 51.77 52.32 51.43 51.53 4,688,801 -0.38(-0.73%)
Aug 28, 2017 52.28 52.95 51.78 51.91 8,494,168 +0.57(+1.11%)
Aug 25, 2017 51.44 52.21 51.26 51.35 5,160,977 +0.17(+0.34%)
Aug 24, 2017 49.85 51.59 49.85 51.17 7,237,763 +1.31(+2.63%)
Aug 23, 2017 49.49 50.08 49.40 49.86 3,701,676 +0.10(+0.20%)
Aug 22, 2017 49.24 49.86 48.94 49.76 3,776,877 +0.67(+1.36%)
Aug 21, 2017 49.06 49.28 48.90 49.09 3,247,309 -0.04(-0.08%)
Aug 18, 2017 48.90 49.67 48.73 49.13 4,062,714 +0.15(+0.31%)
Aug 17, 2017 49.83 49.86 48.92 48.98 4,426,141 -1.09(-2.18%)
Aug 16, 2017 51.03 51.22 49.97 50.07 3,700,147 -0.88(-1.73%)
Aug 15, 2017 50.58 51.08 50.54 50.95 5,376,240 +0.27(+0.54%)
Aug 14, 2017 50.43 50.84 50.37 50.68 3,999,052 +0.49(+0.97%)
Aug 11, 2017 50.19 50.38 49.96 50.19 3,070,854 -0.04(-0.08%)
Aug 10, 2017 50.69 50.83 49.89 50.23 4,512,565 -0.55(-1.09%)
Aug 09, 2017 51.33 51.54 50.54 50.78 4,610,339 -0.65(-1.27%)
Aug 08, 2017 51.35 51.55 51.10 51.44 4,105,204 -0.16(-0.31%)
Aug 07, 2017 51.56 52.00 51.41 51.60 3,521,408 +0.13(+0.25%)
Aug 04, 2017 51.44 51.77 51.29 51.47 4,263,379 +0.02(+0.04%)
Aug 03, 2017 51.23 51.55 51.11 51.44 4,450,514 +0.00(+0.00%)
Aug 02, 2017 51.53 51.95 51.38 51.44 4,959,887 -0.24(-0.46%)
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.