Skip to main content

Valero Energy (NY: VLO )

170.07 +2.26 (+1.35%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 59.43 60.06 59.04 59.88 4,256,787 +0.37(+0.62%)
Oct 30, 2017 58.99 59.64 58.99 59.51 5,832,680 +0.49(+0.84%)
Oct 27, 2017 57.78 59.07 57.65 59.01 8,061,270 +1.11(+1.91%)
Oct 26, 2017 58.73 58.95 57.56 57.91 7,076,346 -1.05(-1.79%)
Oct 25, 2017 58.98 59.10 58.41 58.96 6,457,058 -0.01(-0.01%)
Oct 24, 2017 58.75 59.28 58.56 58.97 4,270,968 +0.22(+0.37%)
Oct 23, 2017 59.09 59.13 58.72 58.75 6,350,459 -0.11(-0.18%)
Oct 20, 2017 59.54 59.54 58.74 58.85 5,467,498 -0.07(-0.12%)
Oct 19, 2017 58.60 59.12 58.19 58.92 3,069,652 +0.01(+0.01%)
Oct 18, 2017 58.90 59.14 58.43 58.91 3,161,453 +0.00(+0.00%)
Oct 17, 2017 58.89 59.10 58.65 58.91 3,107,206 +0.15(+0.26%)
Oct 16, 2017 58.94 59.07 58.62 58.76 3,169,092 -0.50(-0.85%)
Oct 13, 2017 59.32 59.44 58.95 59.26 2,848,070 +0.13(+0.22%)
Oct 12, 2017 58.75 59.24 58.52 59.13 3,336,621 -0.01(-0.01%)
Oct 11, 2017 58.85 59.14 58.51 59.14 3,000,573 +0.42(+0.71%)
Oct 10, 2017 58.86 58.91 58.44 58.72 3,504,012 +0.18(+0.31%)
Oct 09, 2017 58.65 58.78 58.27 58.54 3,853,901 -0.08(-0.13%)
Oct 06, 2017 57.97 58.62 57.94 58.62 6,155,845 -0.03(-0.05%)
Oct 05, 2017 59.13 59.69 58.06 58.65 6,486,633 -0.32(-0.54%)
Oct 04, 2017 58.74 59.07 58.40 58.97 3,517,603 +0.09(+0.15%)
Oct 03, 2017 58.35 58.95 58.26 58.88 4,209,052 +0.39(+0.67%)
Oct 02, 2017 58.24 58.75 58.00 58.48 4,138,663 +0.09(+0.16%)
Sep 29, 2017 58.26 59.03 58.16 58.39 5,852,549 +0.14(+0.25%)
Sep 28, 2017 57.54 58.38 57.34 58.25 8,009,637 +0.96(+1.68%)
Sep 27, 2017 56.84 57.59 56.48 57.28 5,949,800 +0.39(+0.68%)
Sep 26, 2017 56.94 57.50 56.78 56.90 4,331,837 -0.12(-0.21%)
Sep 25, 2017 56.65 57.12 56.43 57.02 4,559,678 +0.63(+1.12%)
Sep 22, 2017 55.60 56.44 55.52 56.39 4,300,214 +0.71(+1.27%)
Sep 21, 2017 55.48 56.07 55.29 55.68 4,092,255 +0.14(+0.25%)
Sep 20, 2017 55.43 55.67 55.04 55.54 4,289,262 +0.36(+0.65%)
Sep 19, 2017 54.80 55.56 54.31 55.19 5,098,989 +0.39(+0.71%)
Sep 18, 2017 54.06 54.98 54.00 54.80 5,037,857 +0.81(+1.50%)
Sep 15, 2017 53.12 54.28 53.12 53.99 9,037,864 +0.90(+1.70%)
Sep 14, 2017 53.81 53.93 52.77 53.09 5,919,426 -0.80(-1.49%)
Sep 13, 2017 53.55 54.02 53.32 53.89 5,431,332 +0.60(+1.13%)
Sep 12, 2017 53.13 53.63 52.99 53.29 3,463,808 +0.30(+0.57%)
Sep 11, 2017 52.96 53.11 52.22 52.99 4,331,573 +0.21(+0.39%)
Sep 08, 2017 52.27 53.34 52.17 52.78 4,968,722 +0.52(+0.99%)
Sep 07, 2017 51.86 52.45 51.70 52.27 4,841,082 +0.57(+1.10%)
Sep 06, 2017 51.79 52.20 51.39 51.70 5,833,236 +0.15(+0.29%)
Sep 05, 2017 52.06 52.15 51.04 51.54 6,035,924 -0.98(-1.86%)
Sep 01, 2017 51.70 52.76 51.48 52.52 5,209,868 +0.84(+1.62%)
Aug 31, 2017 52.11 52.16 51.09 51.69 5,841,977 -0.24(-0.45%)
Aug 30, 2017 52.01 52.27 51.67 51.92 4,279,247 +0.37(+0.72%)
Aug 29, 2017 51.79 52.33 51.45 51.55 4,687,230 -0.38(-0.73%)
Aug 28, 2017 52.30 52.97 51.80 51.93 8,491,322 +0.57(+1.11%)
Aug 25, 2017 51.45 52.23 51.28 51.36 5,159,248 +0.17(+0.34%)
Aug 24, 2017 49.87 51.61 49.87 51.19 7,235,338 +1.31(+2.63%)
Aug 23, 2017 49.50 50.09 49.41 49.87 3,700,435 +0.10(+0.20%)
Aug 22, 2017 49.26 49.88 48.95 49.78 3,775,612 +0.67(+1.36%)
Aug 21, 2017 49.08 49.30 48.92 49.11 3,246,221 -0.04(-0.08%)
Aug 18, 2017 48.92 49.69 48.74 49.15 4,061,352 +0.15(+0.31%)
Aug 17, 2017 49.84 49.87 48.93 48.99 4,424,658 -1.09(-2.18%)
Aug 16, 2017 51.05 51.23 49.99 50.09 3,698,907 -0.88(-1.73%)
Aug 15, 2017 50.60 51.10 50.56 50.97 5,374,439 +0.27(+0.54%)
Aug 14, 2017 50.45 50.85 50.39 50.69 3,997,712 +0.49(+0.97%)
Aug 11, 2017 50.21 50.40 49.98 50.21 3,069,825 -0.04(-0.08%)
Aug 10, 2017 50.70 50.84 49.91 50.25 4,511,053 -0.55(-1.09%)
Aug 09, 2017 51.35 51.56 50.56 50.80 4,608,794 -0.65(-1.27%)
Aug 08, 2017 51.36 51.57 51.12 51.45 4,103,828 -0.16(-0.31%)
Aug 07, 2017 51.58 52.02 51.42 51.61 3,520,228 +0.13(+0.25%)
Aug 04, 2017 51.46 51.78 51.31 51.48 4,261,950 +0.02(+0.04%)
Aug 03, 2017 51.25 51.57 51.13 51.46 4,449,022 +0.00(+0.00%)
Aug 02, 2017 51.54 51.96 51.40 51.46 4,958,225 -0.24(-0.46%)
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.