Skip to main content

Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 110.77 111.82 108.92 110.93 4,204,040 +0.03(+0.03%)
Apr 27, 2023 111.16 113.42 108.49 110.90 8,002,930 -1.94(-1.71%)
Apr 26, 2023 113.90 114.67 112.03 112.84 5,964,408 -1.17(-1.03%)
Apr 25, 2023 115.60 115.80 113.49 114.01 4,194,558 -2.08(-1.79%)
Apr 24, 2023 114.70 117.43 114.45 116.09 5,445,102 +0.36(+0.31%)
Apr 21, 2023 118.45 118.50 114.81 115.73 6,871,188 -3.21(-2.70%)
Apr 20, 2023 118.71 119.28 116.91 118.94 4,100,216 -1.40(-1.17%)
Apr 19, 2023 121.85 121.89 118.22 120.34 4,557,481 -2.62(-2.13%)
Apr 18, 2023 121.90 123.59 120.96 122.97 3,956,609 -1.15(-0.93%)
Apr 17, 2023 126.32 126.51 123.43 124.12 3,644,328 -3.44(-2.70%)
Apr 14, 2023 129.50 129.92 126.69 127.56 2,546,394 -1.23(-0.95%)
Apr 13, 2023 128.17 129.49 126.20 128.79 3,331,193 -0.57(-0.44%)
Apr 12, 2023 132.16 132.77 129.03 129.36 3,066,162 -2.89(-2.19%)
Apr 11, 2023 132.09 133.59 130.91 132.25 2,559,502 +1.56(+1.19%)
Apr 10, 2023 128.67 131.63 128.62 130.69 2,449,328 +2.43(+1.89%)
Apr 06, 2023 131.09 131.52 127.62 128.27 3,277,327 -2.42(-1.85%)
Apr 05, 2023 123.45 131.29 123.01 130.69 8,304,441 +7.41(+6.01%)
Apr 04, 2023 132.10 132.34 122.64 123.28 9,244,051 -10.74(-8.01%)
Apr 03, 2023 137.29 137.62 132.10 134.01 6,485,236 -1.03(-0.77%)
Mar 31, 2023 132.21 135.27 130.69 135.05 3,442,862 +2.50(+1.88%)
Mar 30, 2023 133.55 133.71 131.06 132.55 3,362,749 +0.07(+0.05%)
Mar 29, 2023 132.49 133.50 130.38 132.49 4,604,286 +0.90(+0.68%)
Mar 28, 2023 127.31 132.58 127.11 131.59 4,236,533 +4.01(+3.14%)
Mar 27, 2023 127.01 128.76 123.31 127.58 4,138,880 +2.53(+2.03%)
Mar 24, 2023 123.78 126.20 121.66 125.05 4,509,331 -1.08(-0.86%)
Mar 23, 2023 127.74 130.45 124.63 126.13 3,918,727 -1.34(-1.05%)
Mar 22, 2023 127.85 131.28 126.86 127.47 4,041,356 -0.41(-0.32%)
Mar 21, 2023 127.54 128.80 125.87 127.88 6,608,519 +3.17(+2.54%)
Mar 20, 2023 122.98 125.86 122.88 124.71 5,523,879 +2.46(+2.01%)
Mar 17, 2023 122.86 123.83 120.53 122.25 14,266,098 -0.77(-0.63%)
Mar 16, 2023 118.26 123.61 116.91 123.02 7,277,979 +2.75(+2.28%)
Mar 15, 2023 122.57 123.32 118.77 120.28 9,065,435 -7.05(-5.54%)
Mar 14, 2023 124.94 130.32 124.85 127.33 4,876,074 +3.39(+2.74%)
Mar 13, 2023 124.21 126.12 120.94 123.93 5,375,748 -3.92(-3.06%)
Mar 10, 2023 128.45 132.11 127.40 127.85 3,985,989 -0.12(-0.09%)
Mar 09, 2023 129.63 134.18 127.82 127.97 5,078,347 -0.47(-0.37%)
Mar 08, 2023 132.01 133.51 125.89 128.44 5,199,170 -4.05(-3.06%)
Mar 07, 2023 134.50 135.44 131.48 132.49 3,698,250 -2.64(-1.95%)
Mar 06, 2023 134.66 135.71 133.78 135.13 3,535,744 -1.43(-1.05%)
Mar 03, 2023 133.07 137.63 132.65 136.57 3,828,739 +1.88(+1.39%)
Mar 02, 2023 133.98 135.16 132.86 134.69 3,590,451 -0.06(-0.04%)
Mar 01, 2023 128.18 135.21 127.39 134.75 5,211,955 +7.31(+5.74%)
Feb 28, 2023 132.37 132.73 127.29 127.44 5,604,644 -3.21(-2.46%)
Feb 27, 2023 128.76 131.00 128.21 130.65 2,999,094 +2.22(+1.73%)
Feb 24, 2023 126.03 128.56 123.69 128.42 3,114,510 +0.31(+0.24%)
Feb 23, 2023 128.28 128.91 125.89 128.11 2,708,648 +1.68(+1.33%)
Feb 22, 2023 128.31 128.57 125.22 126.43 3,353,453 -1.46(-1.14%)
Feb 21, 2023 125.64 128.54 125.49 127.89 3,456,071 +2.50(+2.00%)
Feb 17, 2023 127.42 127.64 124.59 125.38 3,494,146 -4.22(-3.25%)
Feb 16, 2023 131.36 132.33 129.44 129.60 2,675,405 -2.32(-1.76%)
Feb 15, 2023 133.38 133.81 131.46 131.92 4,110,894 -3.21(-2.38%)
Feb 14, 2023 133.75 136.72 133.66 135.13 3,132,241 -0.11(-0.08%)
Feb 13, 2023 134.31 135.44 132.61 135.24 3,175,809 +0.09(+0.06%)
Feb 10, 2023 130.06 135.67 130.06 135.16 5,014,123 +7.79(+6.12%)
Feb 09, 2023 127.50 128.93 126.66 127.37 3,979,700 -1.44(-1.12%)
Feb 08, 2023 129.31 131.89 127.34 128.81 5,195,622 -0.38(-0.30%)
Feb 07, 2023 123.89 129.94 123.64 129.19 3,737,964 +6.18(+5.02%)
Feb 06, 2023 126.48 127.51 121.07 123.02 4,581,801 -3.50(-2.76%)
Feb 03, 2023 128.58 130.40 126.29 126.51 3,152,196 -1.27(-0.99%)
Feb 02, 2023 129.89 130.02 125.66 127.78 4,342,362 -3.05(-2.33%)
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.