Skip to main content

Valero Energy (NY: VLO )

154.43 -1.34 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.97 64.98 63.12 64.18 4,494,478 +0.24(+0.37%)
Sep 29, 2021 64.65 64.65 63.35 63.95 3,099,773 -0.78(-1.21%)
Sep 28, 2021 65.44 66.33 64.57 64.73 5,119,618 +0.35(+0.55%)
Sep 27, 2021 62.86 65.27 62.64 64.37 5,551,974 +2.86(+4.66%)
Sep 24, 2021 60.45 61.83 60.36 61.51 2,526,596 +0.42(+0.68%)
Sep 23, 2021 59.53 61.25 59.28 61.09 3,709,362 +1.68(+2.83%)
Sep 22, 2021 58.40 60.62 58.39 59.41 5,199,572 +1.82(+3.16%)
Sep 21, 2021 58.05 58.34 56.63 57.59 3,319,846 +0.32(+0.56%)
Sep 20, 2021 57.80 58.37 56.26 57.27 4,179,524 -2.39(-4.01%)
Sep 17, 2021 59.38 60.48 59.15 59.66 5,256,224 +0.13(+0.21%)
Sep 16, 2021 60.50 60.63 59.44 59.54 2,537,651 -0.95(-1.58%)
Sep 15, 2021 59.60 60.66 59.23 60.49 4,432,848 +1.65(+2.80%)
Sep 14, 2021 60.93 61.09 58.64 58.84 3,248,957 -1.35(-2.24%)
Sep 13, 2021 58.48 60.68 58.30 60.19 4,873,452 +2.52(+4.37%)
Sep 10, 2021 58.42 58.54 57.13 57.67 3,534,662 -0.12(-0.20%)
Sep 09, 2021 57.43 59.24 57.12 57.79 3,109,242 -0.15(-0.25%)
Sep 08, 2021 60.02 60.32 57.91 57.94 3,734,508 -1.66(-2.78%)
Sep 07, 2021 58.94 60.41 58.89 59.59 3,322,587 +0.75(+1.27%)
Sep 03, 2021 59.24 59.95 58.28 58.84 2,300,091 -0.45(-0.77%)
Sep 02, 2021 58.84 60.02 58.13 59.30 3,851,970 +1.14(+1.95%)
Sep 01, 2021 60.12 60.62 57.51 58.16 5,702,863 -2.15(-3.56%)
Aug 31, 2021 59.86 60.99 59.33 60.31 6,721,448 +0.26(+0.44%)
Aug 30, 2021 61.75 61.75 60.01 60.05 2,917,172 -0.99(-1.62%)
Aug 27, 2021 60.03 61.86 60.03 61.04 3,518,801 +1.50(+2.52%)
Aug 26, 2021 59.82 60.55 59.41 59.54 2,997,208 -0.80(-1.33%)
Aug 25, 2021 59.28 60.80 59.04 60.34 3,369,432 +1.01(+1.70%)
Aug 24, 2021 58.04 59.59 57.84 59.33 4,209,566 +1.93(+3.36%)
Aug 23, 2021 56.23 57.46 56.22 57.40 5,306,268 +2.65(+4.83%)
Aug 20, 2021 54.51 54.96 53.52 54.75 5,355,739 -0.04(-0.07%)
Aug 19, 2021 55.48 55.84 53.96 54.79 5,791,684 -1.82(-3.21%)
Aug 18, 2021 57.49 58.81 56.55 56.61 3,389,332 -1.16(-2.00%)
Aug 17, 2021 58.03 58.77 57.22 57.76 3,580,723 -0.94(-1.60%)
Aug 16, 2021 59.21 59.56 58.10 58.70 3,291,163 -1.56(-2.58%)
Aug 13, 2021 60.94 61.36 60.15 60.25 2,137,653 -0.91(-1.49%)
Aug 12, 2021 60.95 61.22 60.07 61.16 2,094,621 +0.37(+0.61%)
Aug 11, 2021 60.47 60.81 59.34 60.79 5,353,298 -0.05(-0.09%)
Aug 10, 2021 60.35 61.11 59.88 60.85 4,091,393 +0.82(+1.36%)
Aug 09, 2021 59.40 60.34 59.16 60.03 3,008,547 -0.45(-0.75%)
Aug 06, 2021 60.56 60.99 59.71 60.48 3,135,545 +0.72(+1.20%)
Aug 05, 2021 58.95 60.60 58.92 59.76 3,640,980 +1.39(+2.38%)
Aug 04, 2021 60.52 60.85 58.34 58.37 6,730,313 -3.50(-5.66%)
Aug 03, 2021 59.52 61.91 59.25 61.87 4,868,372 +2.34(+3.93%)
Aug 02, 2021 60.34 62.04 59.44 59.53 4,904,993 -0.51(-0.85%)
Jul 30, 2021 59.95 61.18 59.47 60.04 4,001,735 -0.60(-0.99%)
Jul 29, 2021 61.69 62.31 60.37 60.64 5,048,547 +0.30(+0.51%)
Jul 28, 2021 59.27 60.96 58.75 60.34 5,135,807 +1.54(+2.62%)
Jul 27, 2021 58.02 58.85 57.32 58.80 5,319,256 +0.04(+0.06%)
Jul 26, 2021 57.29 59.17 57.27 58.76 4,238,391 +1.64(+2.87%)
Jul 23, 2021 56.95 57.48 56.62 57.12 4,422,004 +0.21(+0.36%)
Jul 22, 2021 57.84 57.94 56.42 56.92 3,688,493 -1.28(-2.20%)
Jul 21, 2021 56.97 58.88 56.92 58.20 5,718,751 +2.10(+3.74%)
Jul 20, 2021 55.62 56.97 54.68 56.10 6,162,680 +0.58(+1.05%)
Jul 19, 2021 55.65 56.29 54.48 55.52 8,162,079 -2.65(-4.56%)
Jul 16, 2021 60.02 60.24 57.71 58.17 5,238,377 -1.72(-2.87%)
Jul 15, 2021 59.99 61.28 59.44 59.89 5,339,516 -0.78(-1.29%)
Jul 14, 2021 63.13 63.87 60.39 60.67 5,813,088 -2.51(-3.97%)
Jul 13, 2021 63.66 64.12 62.82 63.18 3,785,938 -1.08(-1.69%)
Jul 12, 2021 63.74 65.24 63.32 64.27 3,042,978 -0.56(-0.86%)
Jul 09, 2021 63.93 64.94 63.03 64.82 3,940,078 +1.83(+2.90%)
Jul 08, 2021 63.57 64.34 62.38 62.99 6,486,005 -1.84(-2.84%)
Jul 07, 2021 66.58 67.32 64.39 64.83 9,168,709 -2.14(-3.20%)
Jul 06, 2021 69.73 69.86 66.90 66.97 6,493,413 -3.02(-4.32%)
Jul 02, 2021 70.07 70.34 68.96 70.00 3,324,207 +0.23(+0.33%)
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.