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 (%)
Nov 30, 2023 122.36 123.56 120.38 122.74 4,555,842 +1.25(+1.03%)
Nov 29, 2023 123.88 124.77 120.82 121.49 3,248,320 -1.14(-0.93%)
Nov 28, 2023 123.15 124.46 122.47 122.62 2,089,085 -0.36(-0.29%)
Nov 27, 2023 121.60 123.27 121.22 122.99 2,506,980 +0.64(+0.52%)
Nov 24, 2023 123.32 124.54 121.98 122.35 1,230,577 -0.39(-0.32%)
Nov 22, 2023 118.68 123.15 118.03 122.74 2,687,385 +2.14(+1.78%)
Nov 21, 2023 121.29 121.56 119.77 120.60 2,420,217 -1.53(-1.25%)
Nov 20, 2023 122.50 123.01 121.48 122.12 2,374,200 +0.61(+0.50%)
Nov 17, 2023 120.48 123.05 120.04 121.52 3,199,590 +2.14(+1.80%)
Nov 16, 2023 121.89 123.56 118.23 119.37 3,435,383 -3.68(-2.99%)
Nov 15, 2023 122.20 125.18 121.90 123.06 3,334,957 +0.60(+0.49%)
Nov 14, 2023 121.32 123.41 121.11 122.45 2,931,382 +1.76(+1.46%)
Nov 13, 2023 119.19 120.94 118.67 120.69 2,915,521 +1.55(+1.30%)
Nov 10, 2023 117.84 119.33 117.33 119.14 3,054,237 +2.67(+2.29%)
Nov 09, 2023 118.84 119.92 116.43 116.47 2,628,328 -1.61(-1.37%)
Nov 08, 2023 118.63 120.32 118.05 118.08 3,374,681 -1.43(-1.19%)
Nov 07, 2023 120.49 120.66 118.74 119.51 2,719,262 -2.69(-2.20%)
Nov 06, 2023 124.06 124.44 121.68 122.20 2,134,099 -0.59(-0.48%)
Nov 03, 2023 125.11 125.49 121.24 122.79 3,395,427 -2.46(-1.96%)
Nov 02, 2023 124.25 126.43 123.70 125.25 3,675,206 +1.19(+0.96%)
Nov 01, 2023 124.18 127.65 122.20 124.06 3,852,463 +0.71(+0.57%)
Oct 31, 2023 121.36 123.43 119.80 123.35 4,030,506 +2.68(+2.22%)
Oct 30, 2023 120.95 121.95 118.43 120.67 3,012,005 +0.66(+0.55%)
Oct 27, 2023 121.29 121.56 118.81 120.01 3,783,364 -1.75(-1.44%)
Oct 26, 2023 122.38 123.10 117.69 121.75 4,110,828 -1.46(-1.18%)
Oct 25, 2023 124.99 126.60 122.79 123.21 3,146,597 -1.88(-1.51%)
Oct 24, 2023 127.62 128.79 125.02 125.09 2,998,948 -1.87(-1.48%)
Oct 23, 2023 127.41 127.56 124.97 126.97 2,829,980 -0.44(-0.34%)
Oct 20, 2023 128.76 129.74 127.10 127.41 3,166,952 -1.20(-0.94%)
Oct 19, 2023 129.73 130.57 127.35 128.61 3,086,121 -1.56(-1.20%)
Oct 18, 2023 126.78 131.42 126.73 130.18 3,891,182 +3.22(+2.53%)
Oct 17, 2023 125.23 127.49 125.23 126.96 2,344,649 +1.48(+1.18%)
Oct 16, 2023 123.69 126.22 122.80 125.48 2,936,106 +3.06(+2.50%)
Oct 13, 2023 123.35 124.32 122.04 122.42 3,939,470 -0.17(-0.14%)
Oct 12, 2023 125.78 126.07 121.60 122.60 4,078,689 -3.27(-2.60%)
Oct 11, 2023 125.28 126.85 124.76 125.87 3,101,401 -0.59(-0.47%)
Oct 10, 2023 123.36 126.89 122.69 126.46 4,116,963 +3.17(+2.57%)
Oct 09, 2023 124.28 124.36 120.06 123.30 3,910,174 +0.41(+0.33%)
Oct 06, 2023 125.73 126.22 122.06 122.89 2,913,345 -0.92(-0.75%)
Oct 05, 2023 123.80 125.84 122.62 123.81 3,500,050 -1.16(-0.93%)
Oct 04, 2023 127.49 127.49 123.39 124.97 4,217,913 -4.77(-3.68%)
Oct 03, 2023 133.07 133.07 127.00 129.74 5,932,782 -4.38(-3.27%)
Oct 02, 2023 137.63 138.11 133.14 134.12 4,231,462 -3.52(-2.55%)
Sep 29, 2023 142.92 143.06 137.03 137.63 4,429,809 -5.31(-3.72%)
Sep 28, 2023 139.40 144.01 139.40 142.95 3,692,842 +3.14(+2.24%)
Sep 27, 2023 138.64 140.75 138.06 139.81 3,751,996 +2.30(+1.67%)
Sep 26, 2023 140.85 141.02 136.74 137.51 5,082,678 -4.82(-3.39%)
Sep 25, 2023 141.09 143.07 142.05 142.32 3,337,738 +1.23(+0.87%)
Sep 22, 2023 143.32 145.37 140.92 141.09 4,236,678 -1.00(-0.70%)
Sep 21, 2023 144.32 147.82 140.70 142.09 7,015,309 +3.24(+2.33%)
Sep 20, 2023 138.40 141.32 138.19 138.86 3,830,486 +0.30(+0.22%)
Sep 19, 2023 143.43 143.55 137.80 138.56 4,704,313 -3.52(-2.47%)
Sep 18, 2023 141.24 144.15 140.63 142.07 4,548,522 +2.53(+1.81%)
Sep 15, 2023 140.57 141.13 138.96 139.55 8,306,927 -2.21(-1.56%)
Sep 14, 2023 142.77 143.35 141.04 141.75 3,848,392 +0.46(+0.32%)
Sep 13, 2023 142.32 142.47 139.44 141.29 3,279,297 -0.76(-0.53%)
Sep 12, 2023 139.83 143.07 139.06 142.05 4,400,452 +2.45(+1.75%)
Sep 11, 2023 138.89 141.26 137.18 139.60 5,719,413 +1.63(+1.18%)
Sep 08, 2023 134.30 139.03 133.52 137.97 5,299,521 +5.64(+4.26%)
Sep 07, 2023 130.38 133.13 130.16 132.33 3,800,842 +2.16(+1.66%)
Sep 06, 2023 129.15 131.14 128.03 130.18 3,256,791 +0.88(+0.68%)
Sep 05, 2023 130.53 131.26 128.68 129.29 3,086,257 -0.45(-0.34%)
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.