Skip to main content

Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 124.92 126.62 120.10 120.88 6,773,064 -2.06(-1.68%)
May 27, 2022 119.86 124.12 119.57 122.94 4,844,953 +3.44(+2.88%)
May 26, 2022 120.53 121.22 117.70 119.50 5,251,684 +0.73(+0.61%)
May 25, 2022 115.88 120.91 115.68 118.77 6,084,630 +2.92(+2.52%)
May 24, 2022 113.86 116.58 112.86 115.85 3,942,340 +0.23(+0.20%)
May 23, 2022 116.12 116.59 113.48 115.62 5,646,071 +0.91(+0.80%)
May 20, 2022 116.62 117.42 112.03 114.70 5,462,253 -1.19(-1.03%)
May 19, 2022 113.32 117.95 111.18 115.90 5,790,292 -0.39(-0.34%)
May 18, 2022 119.80 120.67 114.42 116.29 5,827,439 -3.15(-2.64%)
May 17, 2022 121.25 122.83 118.27 119.44 5,556,440 +0.26(+0.22%)
May 16, 2022 117.04 120.54 116.56 119.18 4,929,036 +2.87(+2.47%)
May 13, 2022 114.33 116.89 113.87 116.31 4,074,863 +4.00(+3.56%)
May 12, 2022 112.55 113.34 109.13 112.31 4,074,565 -0.01(-0.01%)
May 11, 2022 114.23 115.19 111.80 112.32 5,364,298 +0.40(+0.36%)
May 10, 2022 111.40 114.79 109.28 111.92 7,618,043 +2.33(+2.13%)
May 09, 2022 116.39 117.03 109.11 109.58 8,841,043 -9.93(-8.31%)
May 06, 2022 118.68 119.59 115.03 119.51 4,756,043 +3.10(+2.66%)
May 05, 2022 118.25 119.47 113.57 116.41 6,269,259 -2.22(-1.87%)
May 04, 2022 113.74 119.05 112.67 118.63 9,012,417 +6.32(+5.63%)
May 03, 2022 107.45 112.63 107.41 112.31 6,293,884 +4.44(+4.12%)
May 02, 2022 103.15 107.95 102.70 107.87 7,250,498 +4.74(+4.59%)
Apr 29, 2022 106.04 106.74 102.72 103.14 6,454,738 -3.75(-3.51%)
Apr 28, 2022 101.78 107.38 100.74 106.88 6,945,901 +5.57(+5.50%)
Apr 27, 2022 97.94 101.83 95.86 101.31 5,987,912 +4.04(+4.16%)
Apr 26, 2022 94.11 99.26 93.53 97.27 7,275,877 +3.94(+4.22%)
Apr 25, 2022 92.06 93.98 89.47 93.33 7,187,463 -2.01(-2.11%)
Apr 22, 2022 96.72 98.67 95.24 95.34 4,337,790 -1.72(-1.77%)
Apr 21, 2022 100.83 102.08 96.85 97.06 4,289,329 -2.92(-2.92%)
Apr 20, 2022 99.86 101.12 99.41 99.98 3,555,827 +0.31(+0.31%)
Apr 19, 2022 101.29 103.17 99.34 99.68 5,601,023 -2.41(-2.37%)
Apr 18, 2022 98.07 102.21 97.38 102.09 5,197,534 +5.08(+5.24%)
Apr 14, 2022 96.22 97.56 95.67 97.01 4,100,988 +0.85(+0.89%)
Apr 13, 2022 94.28 96.58 93.28 96.16 4,214,987 +2.91(+3.13%)
Apr 12, 2022 94.92 96.59 92.97 93.25 4,524,511 -0.10(-0.11%)
Apr 11, 2022 95.00 95.43 92.64 93.35 4,005,876 -2.15(-2.25%)
Apr 08, 2022 96.23 96.88 95.26 95.49 3,557,664 -0.10(-0.11%)
Apr 07, 2022 95.76 96.60 92.94 95.60 3,999,054 +0.03(+0.03%)
Apr 06, 2022 95.01 96.92 92.93 95.57 4,320,568 +1.70(+1.81%)
Apr 05, 2022 93.50 95.52 93.10 93.87 4,127,275 +0.67(+0.71%)
Apr 04, 2022 94.18 95.06 92.61 93.20 2,884,005 -0.49(-0.52%)
Apr 01, 2022 94.29 95.34 92.90 93.69 3,568,881 -0.25(-0.27%)
Mar 31, 2022 91.99 95.37 91.64 93.94 5,686,864 +0.96(+1.03%)
Mar 30, 2022 90.52 93.78 90.52 92.98 4,531,437 +3.53(+3.95%)
Mar 29, 2022 87.57 89.71 86.64 89.44 3,132,464 +0.29(+0.32%)
Mar 28, 2022 88.91 89.84 88.18 89.16 3,337,259 -0.81(-0.90%)
Mar 25, 2022 88.40 90.34 88.35 89.97 3,473,590 +0.75(+0.84%)
Mar 24, 2022 88.53 90.22 87.81 89.22 3,673,506 +0.85(+0.96%)
Mar 23, 2022 88.04 89.67 87.76 88.37 4,289,307 +1.79(+2.06%)
Mar 22, 2022 86.69 87.37 84.76 86.59 3,815,078 -0.62(-0.71%)
Mar 21, 2022 85.11 87.85 84.88 87.21 5,113,170 +3.54(+4.24%)
Mar 18, 2022 82.63 84.12 81.56 83.66 8,207,447 +1.24(+1.50%)
Mar 17, 2022 79.66 82.43 79.57 82.42 4,513,455 +3.84(+4.89%)
Mar 16, 2022 78.59 80.29 77.92 78.58 3,674,937 +0.49(+0.63%)
Mar 15, 2022 81.64 81.78 76.91 78.09 6,686,468 -5.68(-6.78%)
Mar 14, 2022 84.12 85.30 82.22 83.77 5,130,800 -1.04(-1.22%)
Mar 11, 2022 82.12 86.61 81.89 84.81 7,325,112 +1.93(+2.33%)
Mar 10, 2022 81.68 83.22 82.88 4,901,207 +2.26(+2.80%)
Mar 09, 2022 80.95 83.94 79.98 80.62 8,416,178 -3.15(-3.76%)
Mar 08, 2022 80.09 85.69 79.68 83.76 11,684,730 +6.04(+7.77%)
Mar 07, 2022 80.73 81.12 77.32 77.72 6,063,155 -1.82(-2.29%)
Mar 04, 2022 77.15 79.93 76.74 79.54 6,357,774 +1.66(+2.13%)
Mar 03, 2022 76.96 78.61 76.42 77.89 3,628,762 +0.53(+0.68%)
Mar 02, 2022 76.24 77.85 75.18 77.36 5,313,631 +2.77(+3.71%)
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.