Skip to main content

Valero Energy (NY: VLO )

138.65 +1.99 (+1.46%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 93.48 95.72 92.76 92.98 7,102,260 -0.77(-0.83%)
May 30, 2018 92.59 94.38 92.10 93.75 3,905,356 +2.10(+2.29%)
May 29, 2018 90.74 93.18 90.68 91.65 3,943,851 +0.57(+0.62%)
May 25, 2018 91.08 91.08 91.08 0 -2.42(-2.58%)
May 24, 2018 92.13 94.31 91.72 93.50 4,117,013 +0.64(+0.69%)
May 23, 2018 91.50 93.37 90.93 92.86 4,426,551 +0.69(+0.75%)
May 22, 2018 93.48 94.11 91.80 92.17 4,240,516 -1.47(-1.56%)
May 21, 2018 93.23 93.88 92.23 93.64 3,900,957 +1.15(+1.24%)
May 18, 2018 92.09 92.73 91.30 92.49 5,092,294 +0.65(+0.71%)
May 17, 2018 89.34 92.85 89.24 91.83 7,675,882 +3.62(+4.10%)
May 16, 2018 88.17 88.42 87.35 88.21 3,505,541 -0.08(-0.10%)
May 15, 2018 88.29 88.70 87.47 88.30 4,648,312 +0.02(+0.03%)
May 14, 2018 87.76 88.53 87.60 88.27 5,166,340 +0.94(+1.08%)
May 11, 2018 87.35 87.72 86.96 87.33 3,640,333 +0.11(+0.12%)
May 10, 2018 88.02 88.37 86.83 87.22 6,613,727 -0.25(-0.29%)
May 09, 2018 86.81 88.25 86.48 87.47 5,460,154 +1.24(+1.44%)
May 08, 2018 86.13 86.28 84.59 86.23 8,009,833 -0.37(-0.42%)
May 07, 2018 86.97 87.98 86.35 86.60 4,529,449 +0.21(+0.25%)
May 04, 2018 86.09 86.79 85.27 86.39 3,836,700 +0.02(+0.02%)
May 03, 2018 85.15 86.77 84.53 86.37 4,694,437 +0.85(+1.00%)
May 02, 2018 84.22 86.45 84.22 85.52 7,452,168 +1.17(+1.38%)
May 01, 2018 84.00 84.61 82.87 84.35 4,831,396 -0.16(-0.19%)
Apr 30, 2018 83.86 86.33 83.70 84.51 7,439,410 +0.88(+1.05%)
Apr 27, 2018 85.03 85.56 83.28 83.64 3,489,859 -1.34(-1.58%)
Apr 26, 2018 83.64 85.19 81.48 84.98 6,447,834 +2.18(+2.63%)
Apr 25, 2018 82.11 83.20 80.96 82.80 4,987,197 +0.30(+0.36%)
Apr 24, 2018 83.31 84.53 82.02 82.50 4,305,013 -0.74(-0.89%)
Apr 23, 2018 82.85 83.25 81.88 83.24 2,838,925 +0.54(+0.65%)
Apr 20, 2018 82.16 82.74 81.81 82.70 3,668,881 +0.27(+0.32%)
Apr 19, 2018 81.93 82.73 81.01 82.43 4,253,035 +0.50(+0.61%)
Apr 18, 2018 81.72 82.91 81.29 81.93 5,125,482 +0.65(+0.80%)
Apr 17, 2018 80.47 81.47 79.30 81.28 4,816,137 +0.91(+1.14%)
Apr 16, 2018 77.91 81.02 77.81 80.37 7,713,098 +2.79(+3.59%)
Apr 13, 2018 77.21 77.88 76.53 77.58 3,466,787 +0.99(+1.29%)
Apr 12, 2018 76.68 77.16 75.92 76.59 4,259,565 +0.17(+0.22%)
Apr 11, 2018 75.41 76.88 74.92 76.42 4,603,235 +1.08(+1.44%)
Apr 10, 2018 74.18 75.59 73.95 75.34 4,601,160 +2.19(+3.00%)
Apr 09, 2018 73.00 74.05 72.80 73.14 4,796,037 +0.63(+0.87%)
Apr 06, 2018 72.42 73.14 71.44 72.51 4,504,887 -0.52(-0.71%)
Apr 05, 2018 71.48 73.30 71.39 73.03 4,943,103 +1.91(+2.69%)
Apr 04, 2018 69.40 71.32 68.57 71.12 4,803,619 +0.50(+0.70%)
Apr 03, 2018 70.24 70.67 69.59 70.62 3,846,717 +0.87(+1.25%)
Apr 02, 2018 70.28 70.65 68.38 69.75 3,660,245 -0.92(-1.30%)
Mar 29, 2018 70.68 70.68 70.68 0 +1.90(+2.76%)
Mar 28, 2018 70.55 70.81 68.73 68.78 5,073,008 -1.52(-2.16%)
Mar 27, 2018 71.83 72.12 69.41 70.30 4,930,254 -1.51(-2.10%)
Mar 26, 2018 70.38 71.97 70.35 71.80 4,084,141 +2.31(+3.32%)
Mar 23, 2018 71.45 72.00 69.41 69.50 4,194,318 -1.39(-1.96%)
Mar 22, 2018 71.91 72.46 70.81 70.88 4,284,952 -1.84(-2.52%)
Mar 21, 2018 72.15 73.45 71.99 72.72 4,023,929 +0.75(+1.04%)
Mar 20, 2018 71.26 73.04 71.21 71.97 4,403,034 +1.17(+1.65%)
Mar 19, 2018 71.02 71.19 70.22 70.81 3,064,580 -0.65(-0.91%)
Mar 16, 2018 70.39 71.64 70.39 71.45 6,968,055 +1.11(+1.58%)
Mar 15, 2018 70.93 71.15 68.96 70.34 3,657,074 -0.25(-0.36%)
Mar 14, 2018 71.36 71.69 70.46 70.59 3,606,212 -0.63(-0.89%)
Mar 13, 2018 70.87 72.34 70.71 71.22 5,673,653 +0.61(+0.86%)
Mar 12, 2018 71.62 71.98 70.49 70.62 4,242,172 -1.24(-1.73%)
Mar 09, 2018 71.56 72.68 71.51 71.86 4,594,676 +0.77(+1.08%)
Mar 08, 2018 70.17 71.20 69.40 71.09 4,762,574 +0.97(+1.38%)
Mar 07, 2018 70.68 70.12 3,418,688 +0.24(+0.35%)
Mar 06, 2018 70.00 70.67 69.33 69.88 3,661,466 +0.12(+0.17%)
Mar 05, 2018 69.72 70.36 68.63 69.75 6,112,437 -0.49(-0.69%)
Mar 02, 2018 68.61 70.56 68.24 70.24 4,574,481 +1.05(+1.52%)
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.