Skip to main content

Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 124.96 126.66 120.14 120.92 6,770,794 -2.06(-1.68%)
May 27, 2022 119.90 124.17 119.61 122.98 4,843,329 +3.44(+2.88%)
May 26, 2022 120.56 121.26 117.74 119.54 5,249,924 +0.73(+0.61%)
May 25, 2022 115.92 120.95 115.72 118.81 6,082,590 +2.92(+2.52%)
May 24, 2022 113.89 116.62 112.90 115.89 3,941,018 +0.23(+0.20%)
May 23, 2022 116.16 116.63 113.52 115.66 5,644,178 +0.92(+0.80%)
May 20, 2022 116.66 117.46 112.07 114.74 5,460,422 -1.20(-1.03%)
May 19, 2022 113.36 117.99 111.22 115.94 5,788,351 -0.39(-0.34%)
May 18, 2022 119.84 120.70 114.46 116.33 5,825,485 -3.15(-2.64%)
May 17, 2022 121.29 122.87 118.31 119.48 5,554,577 +0.26(+0.22%)
May 16, 2022 117.08 120.58 116.60 119.22 4,927,384 +2.87(+2.47%)
May 13, 2022 114.37 116.93 113.91 116.35 4,073,497 +4.00(+3.56%)
May 12, 2022 112.59 113.38 109.17 112.34 4,073,199 -0.01(-0.01%)
May 11, 2022 114.27 115.23 111.83 112.36 5,362,500 +0.40(+0.36%)
May 10, 2022 111.44 114.83 109.32 111.95 7,615,490 +2.33(+2.13%)
May 09, 2022 116.42 117.07 109.15 109.62 8,838,080 -9.93(-8.31%)
May 06, 2022 118.72 119.64 115.06 119.55 4,754,449 +3.10(+2.66%)
May 05, 2022 118.29 119.52 113.61 116.45 6,267,159 -2.22(-1.87%)
May 04, 2022 113.78 119.09 112.71 118.67 9,009,397 +6.32(+5.63%)
May 03, 2022 107.48 112.67 107.45 112.35 6,291,775 +4.44(+4.12%)
May 02, 2022 103.18 107.98 102.74 107.91 7,248,069 +4.74(+4.59%)
Apr 29, 2022 106.08 106.78 102.75 103.17 6,452,575 -3.75(-3.51%)
Apr 28, 2022 101.81 107.42 100.77 106.92 6,943,573 +5.57(+5.50%)
Apr 27, 2022 97.97 101.87 95.90 101.35 5,985,906 +4.04(+4.16%)
Apr 26, 2022 94.14 99.29 93.56 97.30 7,273,439 +3.94(+4.22%)
Apr 25, 2022 92.09 94.01 89.50 93.36 7,185,054 -2.01(-2.11%)
Apr 22, 2022 96.75 98.70 95.27 95.37 4,336,337 -1.72(-1.77%)
Apr 21, 2022 100.87 102.12 96.89 97.09 4,287,892 -2.92(-2.92%)
Apr 20, 2022 99.89 101.15 99.44 100.02 3,554,635 +0.31(+0.31%)
Apr 19, 2022 101.32 103.21 99.38 99.71 5,599,146 -2.42(-2.37%)
Apr 18, 2022 98.10 102.25 97.41 102.12 5,195,792 +5.08(+5.24%)
Apr 14, 2022 96.25 97.59 95.70 97.04 4,099,613 +0.85(+0.89%)
Apr 13, 2022 94.31 96.61 93.31 96.19 4,213,575 +2.92(+3.13%)
Apr 12, 2022 94.95 96.62 93.00 93.28 4,522,995 -0.10(-0.11%)
Apr 11, 2022 95.03 95.46 92.67 93.38 4,004,534 -2.15(-2.25%)
Apr 08, 2022 96.27 96.91 95.30 95.53 3,556,472 -0.10(-0.11%)
Apr 07, 2022 95.80 96.64 92.97 95.63 3,997,713 +0.03(+0.03%)
Apr 06, 2022 95.05 96.95 92.96 95.60 4,319,120 +1.70(+1.81%)
Apr 05, 2022 93.53 95.55 93.13 93.90 4,125,892 +0.67(+0.71%)
Apr 04, 2022 94.21 95.09 92.64 93.23 2,883,038 -0.49(-0.52%)
Apr 01, 2022 94.32 95.37 92.94 93.72 3,567,685 -0.25(-0.27%)
Mar 31, 2022 92.02 95.41 91.67 93.97 5,684,959 +0.96(+1.03%)
Mar 30, 2022 90.55 93.81 90.55 93.01 4,529,919 +3.54(+3.95%)
Mar 29, 2022 87.60 89.74 86.67 89.47 3,131,415 +0.29(+0.32%)
Mar 28, 2022 88.94 89.87 88.21 89.19 3,336,141 -0.81(-0.90%)
Mar 25, 2022 88.43 90.37 88.38 90.00 3,472,426 +0.75(+0.84%)
Mar 24, 2022 88.56 90.25 87.84 89.25 3,672,275 +0.85(+0.96%)
Mar 23, 2022 88.07 89.70 87.79 88.40 4,287,870 +1.79(+2.06%)
Mar 22, 2022 86.72 87.40 84.79 86.61 3,813,800 -0.62(-0.71%)
Mar 21, 2022 85.13 87.88 84.91 87.23 5,111,456 +3.54(+4.24%)
Mar 18, 2022 82.65 84.14 81.59 83.69 8,204,697 +1.24(+1.50%)
Mar 17, 2022 79.68 82.46 79.60 82.45 4,511,942 +3.84(+4.89%)
Mar 16, 2022 78.62 80.32 77.94 78.61 3,673,706 +0.49(+0.63%)
Mar 15, 2022 81.66 81.81 76.93 78.12 6,684,227 -5.68(-6.78%)
Mar 14, 2022 84.14 85.33 82.25 83.80 5,129,081 -1.04(-1.22%)
Mar 11, 2022 82.14 86.64 81.91 84.84 7,322,657 +1.93(+2.33%)
Mar 10, 2022 81.71 83.25 82.90 4,899,564 +2.26(+2.80%)
Mar 09, 2022 80.98 83.97 80.01 80.65 8,413,358 -3.15(-3.76%)
Mar 08, 2022 80.12 85.72 79.71 83.79 11,680,815 +6.04(+7.77%)
Mar 07, 2022 80.76 81.15 77.35 77.75 6,061,123 -1.82(-2.29%)
Mar 04, 2022 77.17 79.96 76.77 79.57 6,355,644 +1.66(+2.13%)
Mar 03, 2022 76.99 78.64 76.45 77.92 3,627,546 +0.53(+0.68%)
Mar 02, 2022 76.27 77.88 75.21 77.39 5,311,851 +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.