Skip to main content

Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 112.27 113.36 110.91 113.02 3,088,304 +0.66(+0.59%)
Jun 29, 2023 111.62 112.78 111.25 112.36 2,357,156 +0.89(+0.80%)
Jun 28, 2023 110.86 111.60 109.57 111.47 2,600,671 +0.33(+0.30%)
Jun 27, 2023 109.08 111.84 107.95 111.14 3,882,195 +2.27(+2.09%)
Jun 26, 2023 107.31 109.76 107.08 108.87 3,271,860 +1.63(+1.52%)
Jun 23, 2023 104.78 108.77 104.72 107.24 5,939,068 +0.88(+0.82%)
Jun 22, 2023 106.16 107.17 104.33 106.36 3,240,410 -1.19(-1.10%)
Jun 21, 2023 105.83 108.67 105.41 107.55 3,919,028 +0.63(+0.59%)
Jun 20, 2023 110.01 110.09 106.33 106.92 4,210,575 -3.13(-2.85%)
Jun 16, 2023 110.36 110.70 109.16 110.05 10,315,074 +0.17(+0.16%)
Jun 15, 2023 107.64 110.20 107.54 109.87 4,020,168 +7.39(+7.21%)
May 08, 2023 104.30 105.44 102.39 102.48 3,331,738 +0.32(+0.32%)
May 05, 2023 102.59 103.43 101.64 102.16 4,057,243 +2.61(+2.62%)
May 04, 2023 102.11 103.41 99.43 99.55 5,326,263 -2.62(-2.57%)
May 03, 2023 104.73 106.14 102.00 102.18 5,103,208 -3.55(-3.36%)
May 02, 2023 108.97 109.25 103.52 105.73 4,816,241 -4.42(-4.01%)
May 01, 2023 109.22 110.70 108.26 110.15 3,200,305 +0.71(+0.65%)
Apr 28, 2023 109.28 110.32 107.46 109.44 4,261,328 +0.03(+0.03%)
Apr 27, 2023 109.67 111.89 107.03 109.41 8,111,984 -1.91(-1.71%)
Apr 26, 2023 112.37 113.13 110.53 111.32 6,045,684 -1.16(-1.03%)
Apr 25, 2023 114.05 114.24 111.96 112.47 4,251,716 -2.05(-1.79%)
Apr 24, 2023 113.16 115.85 112.91 114.53 5,519,301 +0.35(+0.31%)
Apr 21, 2023 116.86 116.90 113.27 114.17 6,964,820 -3.17(-2.70%)
Apr 20, 2023 117.11 117.68 115.33 117.34 4,156,088 -1.38(-1.17%)
Apr 19, 2023 120.22 120.25 116.63 118.73 4,619,584 -2.59(-2.13%)
Apr 18, 2023 120.26 121.93 119.34 121.31 4,010,525 -1.14(-0.93%)
Apr 17, 2023 124.62 124.81 121.77 122.45 3,693,988 -3.40(-2.70%)
Apr 14, 2023 127.76 128.18 124.99 125.85 2,581,093 -1.21(-0.95%)
Apr 13, 2023 126.45 127.75 124.50 127.06 3,376,586 -0.56(-0.44%)
Apr 12, 2023 130.39 130.99 127.30 127.62 3,107,944 -2.85(-2.19%)
Apr 11, 2023 130.31 131.79 129.15 130.47 2,594,379 +1.54(+1.19%)
Apr 10, 2023 126.94 129.86 126.89 128.94 2,482,705 +2.40(+1.89%)
Apr 06, 2023 129.33 129.75 125.90 126.54 3,321,987 -2.39(-1.85%)
Apr 05, 2023 121.79 129.53 121.36 128.93 8,417,604 +7.31(+6.01%)
Apr 04, 2023 130.32 130.56 120.99 121.62 9,370,017 -10.59(-8.01%)
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.