Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

165.80 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 113.80 114.91 112.42 114.56 3,046,786 +0.67(+0.59%)
Jun 29, 2023 113.14 114.32 112.77 113.89 2,325,467 +0.90(+0.80%)
Jun 28, 2023 112.38 113.12 111.07 112.99 2,565,709 +0.33(+0.29%)
Jun 27, 2023 110.57 113.36 109.43 112.66 3,830,004 +2.31(+2.09%)
Jun 26, 2023 108.77 111.26 108.54 110.35 3,227,874 +1.65(+1.52%)
Jun 23, 2023 106.20 110.25 106.14 108.70 5,859,226 +0.89(+0.82%)
Jun 22, 2023 107.61 108.64 105.75 107.81 3,196,848 -1.20(-1.10%)
Jun 21, 2023 107.28 110.16 106.85 109.02 3,866,342 +0.65(+0.60%)
Jun 20, 2023 111.51 111.59 107.78 108.37 4,153,970 -3.18(-2.85%)
Jun 16, 2023 111.87 112.21 110.65 111.55 10,176,402 +0.18(+0.16%)
Jun 15, 2023 109.10 111.71 109.01 111.37 3,966,123 +7.49(+7.21%)
May 08, 2023 105.72 106.88 103.78 103.88 3,286,948 +0.33(+0.32%)
May 05, 2023 103.98 104.84 103.03 103.55 4,002,699 +2.64(+2.62%)
May 04, 2023 103.50 104.82 100.78 100.91 5,254,659 -2.66(-2.57%)
May 03, 2023 106.16 107.58 103.39 103.57 5,034,603 -3.60(-3.36%)
May 02, 2023 110.46 110.74 104.93 107.17 4,751,494 -4.48(-4.01%)
May 01, 2023 110.71 112.21 109.74 111.65 3,157,281 +0.72(+0.65%)
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%)
Feb 01, 2023 135.30 136.72 128.96 130.83 4,328,299 -3.65(-2.71%)
Jan 31, 2023 134.66 136.08 132.60 134.48 5,651,000 -0.15(-0.11%)
Jan 30, 2023 137.32 137.81 134.21 134.64 3,112,856 -2.90(-2.11%)
Jan 27, 2023 144.10 144.40 137.47 137.54 3,788,601 -6.48(-4.50%)
Jan 26, 2023 139.46 144.06 135.51 144.02 4,900,938 +6.35(+4.61%)
Jan 25, 2023 138.31 139.19 136.40 137.67 3,073,904 -1.61(-1.16%)
Jan 24, 2023 153.81 153.81 149.38 139.28 3,276,815 +1.87(+1.36%)
Jan 23, 2023 137.88 141.09 137.25 137.41 4,067,815 +0.34(+0.25%)
Jan 20, 2023 133.58 137.21 132.30 137.07 3,862,842 +4.09(+3.08%)
Jan 19, 2023 129.34 133.37 128.64 132.98 3,357,812 +2.83(+2.18%)
Jan 18, 2023 133.49 135.03 129.17 130.15 3,709,504 -2.01(-1.52%)
Jan 17, 2023 132.17 134.31 130.66 132.16 2,895,195 +1.42(+1.09%)
Jan 13, 2023 129.96 131.69 129.07 130.74 2,711,384 +0.78(+0.60%)
Jan 12, 2023 128.91 131.83 128.52 129.96 3,404,287 +1.65(+1.29%)
Jan 11, 2023 128.04 129.76 126.99 128.31 4,344,271 +1.53(+1.20%)
Jan 10, 2023 124.90 126.85 123.00 126.78 3,662,338 +3.29(+2.67%)
Jan 09, 2023 124.52 126.28 121.98 123.49 4,621,583 +0.98(+0.80%)
Jan 06, 2023 122.71 126.39 120.43 122.51 5,017,629 +0.93(+0.77%)
Jan 05, 2023 114.88 121.94 114.28 121.58 5,179,172 +6.69(+5.83%)
Jan 04, 2023 113.34 115.81 113.17 114.88 3,419,177 -0.40(-0.35%)
Jan 03, 2023 120.77 121.56 114.90 115.28 3,821,465 -6.55(-5.38%)
Dec 30, 2022 121.04 122.49 120.70 121.83 2,127,833 +0.52(+0.43%)
Dec 29, 2022 120.19 121.78 119.78 121.31 2,557,568 +0.93(+0.77%)
Dec 28, 2022 121.33 121.68 118.53 120.38 4,014,904 -1.02(-0.84%)
Dec 27, 2022 120.33 121.78 119.25 121.40 3,627,318 +1.96(+1.64%)
Dec 23, 2022 116.08 119.67 114.97 119.44 3,405,317 +4.56(+3.97%)
Dec 22, 2022 117.84 118.06 112.79 114.88 3,161,074 -2.94(-2.49%)
Dec 21, 2022 118.91 119.39 115.84 117.82 3,165,034 +0.77(+0.66%)
Dec 20, 2022 115.23 117.93 115.15 117.05 3,286,387 +2.08(+1.81%)
Dec 19, 2022 115.44 116.87 114.23 114.97 3,394,952 +0.33(+0.28%)
Dec 16, 2022 113.14 114.84 111.64 114.64 7,232,440 -0.53(-0.46%)
Dec 15, 2022 114.19 115.25 112.70 115.17 3,367,008 +0.18(+0.16%)
Dec 14, 2022 116.66 117.65 113.49 114.99 3,756,056 -0.77(-0.66%)
Dec 13, 2022 118.06 118.30 114.65 115.75 3,985,449 -0.12(-0.11%)
Dec 12, 2022 110.79 116.00 109.94 115.88 6,045,466 +5.77(+5.24%)
Dec 09, 2022 112.34 113.10 110.07 110.11 5,180,307 -2.16(-1.92%)
Dec 08, 2022 117.16 117.88 111.88 112.27 5,184,174 -3.16(-2.74%)
Dec 07, 2022 113.76 116.85 113.33 115.43 5,195,141 +1.28(+1.12%)
Dec 06, 2022 115.25 118.35 112.95 114.15 4,679,487 -2.02(-1.74%)
Dec 05, 2022 122.82 123.41 115.84 116.17 5,289,854 -5.87(-4.81%)
Dec 02, 2022 126.36 128.43 121.46 122.04 5,714,403 -4.76(-3.76%)
Dec 01, 2022 129.50 130.44 126.47 126.80 4,749,766 -1.53(-1.19%)
Nov 30, 2022 131.33 131.53 126.97 128.33 8,614,528 -1.52(-1.17%)
Nov 29, 2022 130.60 131.91 129.43 129.84 4,243,671 +0.35(+0.27%)
Nov 28, 2022 129.95 132.70 129.27 129.50 3,532,963 -3.42(-2.57%)
Nov 25, 2022 133.97 135.40 132.80 132.92 1,039,415 -0.78(-0.58%)
Nov 23, 2022 134.09 135.93 132.44 133.69 2,997,061 -2.66(-1.95%)
Nov 22, 2022 133.01 136.53 132.10 136.35 3,262,260 +5.78(+4.43%)
Nov 21, 2022 130.21 131.68 126.85 130.57 4,088,694 -1.59(-1.21%)
Nov 18, 2022 129.17 132.81 128.05 132.17 3,528,053 -0.28(-0.21%)
Nov 17, 2022 127.81 132.52 127.78 132.45 3,017,343 +2.28(+1.76%)
Nov 16, 2022 132.09 133.43 129.36 130.16 4,840,731 -4.03(-3.01%)
Nov 15, 2022 131.89 134.59 130.56 134.19 4,995,513 +3.73(+2.86%)
Nov 14, 2022 128.07 133.70 128.03 130.47 4,815,985 +2.71(+2.12%)
Nov 11, 2022 128.22 129.86 126.56 127.76 4,653,711 +1.44(+1.14%)
Nov 10, 2022 124.67 126.46 122.26 126.32 3,056,446 +4.24(+3.48%)
Nov 09, 2022 125.48 127.36 121.37 122.07 4,325,396 -4.05(-3.21%)
Nov 08, 2022 125.72 126.95 123.53 126.13 3,918,049 +0.45(+0.36%)
Nov 07, 2022 123.10 126.77 122.86 125.68 3,946,357 +2.92(+2.38%)
Nov 04, 2022 126.23 127.10 121.88 122.76 3,359,547 -0.94(-0.76%)
Nov 03, 2022 119.21 124.89 118.40 123.70 3,374,724 +3.70(+3.08%)
Nov 02, 2022 123.31 120.00 4,250,674 -3.98(-3.21%)
Nov 01, 2022 121.12 124.77 119.89 123.98 4,166,762 +4.24(+3.54%)
Oct 31, 2022 119.12 122.28 117.85 119.74 4,471,956 -0.41(-0.34%)
Oct 28, 2022 122.64 123.76 119.27 120.15 3,675,321 -2.18(-1.79%)
Oct 27, 2022 123.25 125.82 121.93 122.33 3,657,625 +1.46(+1.21%)
Oct 26, 2022 121.78 122.74 119.44 120.87 3,468,416 -0.06(-0.05%)
Oct 25, 2022 121.64 122.64 118.58 120.93 4,609,327 -2.31(-1.87%)
Oct 24, 2022 122.24 123.92 120.95 123.24 4,818,468 +1.41(+1.16%)
Oct 21, 2022 119.36 122.36 118.36 121.83 3,567,136 +3.15(+2.65%)
Oct 20, 2022 119.24 121.08 117.07 118.68 4,379,597 +0.46(+0.39%)
Oct 19, 2022 112.87 118.64 112.74 118.22 4,920,184 +5.97(+5.32%)
Oct 18, 2022 111.33 113.79 110.22 112.25 5,168,230 +2.10(+1.90%)
Oct 17, 2022 111.11 113.19 110.00 110.15 3,892,576 +1.32(+1.21%)
Oct 14, 2022 114.41 116.16 108.36 108.83 3,919,781 -6.43(-5.58%)
Oct 13, 2022 108.17 116.54 107.71 115.26 4,712,505 +5.40(+4.91%)
Oct 12, 2022 103.95 111.02 102.50 109.86 4,458,556 +5.25(+5.02%)
Oct 11, 2022 104.42 106.95 103.08 104.61 3,013,751 -1.11(-1.05%)
Oct 10, 2022 109.47 110.06 105.57 105.73 3,661,355 -2.78(-2.57%)
Oct 07, 2022 114.23 114.61 107.61 108.51 4,779,109 -5.19(-4.56%)
Oct 06, 2022 111.61 113.89 111.33 113.70 2,996,668 +1.08(+0.96%)
Oct 05, 2022 111.46 113.94 109.25 112.62 4,410,275 +0.49(+0.43%)
Oct 04, 2022 109.15 112.22 108.45 112.14 4,534,100 +5.03(+4.69%)
Oct 03, 2022 104.91 107.45 102.86 107.11 4,163,033 +5.21(+5.11%)
Sep 30, 2022 101.37 104.09 100.69 101.90 3,899,005 -0.37(-0.36%)
Sep 29, 2022 102.99 103.25 100.75 102.27 3,305,603 -1.49(-1.43%)
Sep 28, 2022 96.49 104.18 96.33 103.76 4,270,548 +7.28(+7.54%)
Sep 27, 2022 95.47 98.07 94.70 96.49 3,414,246 +3.13(+3.35%)
Sep 26, 2022 94.83 96.92 93.20 93.36 4,918,985 -2.56(-2.66%)
Sep 23, 2022 98.55 99.09 94.95 95.91 6,091,118 -6.70(-6.52%)
Sep 22, 2022 102.52 104.44 101.60 102.61 3,171,756 +1.97(+1.95%)
Sep 21, 2022 104.49 105.11 100.59 100.64 4,509,606 -1.80(-1.76%)
Sep 20, 2022 99.17 103.26 98.51 102.45 4,399,565 +2.62(+2.63%)
Sep 19, 2022 96.54 99.97 96.42 99.82 3,660,395 +0.20(+0.20%)
Sep 16, 2022 99.24 99.86 96.43 99.62 10,841,982 -0.67(-0.67%)
Sep 15, 2022 102.45 102.54 98.65 100.29 6,659,839 -4.22(-4.04%)
Sep 14, 2022 106.71 109.83 103.22 104.52 5,288,321 -1.66(-1.56%)
Sep 13, 2022 107.05 109.53 105.70 106.17 3,079,507 -2.78(-2.56%)
Sep 12, 2022 109.88 110.91 108.14 108.96 2,637,917 +0.89(+0.82%)
Sep 09, 2022 109.25 109.30 107.23 108.07 2,721,494 +1.33(+1.24%)
Sep 08, 2022 107.83 108.23 106.20 106.75 2,845,352 -0.66(-0.61%)
Sep 07, 2022 105.82 107.96 104.31 107.41 3,200,943 -0.15(-0.14%)
Sep 06, 2022 109.67 109.69 106.50 107.56 2,765,329 -0.99(-0.91%)
Sep 02, 2022 108.15 109.64 106.98 108.55 3,955,738 +3.03(+2.87%)
Sep 01, 2022 109.96 110.46 104.62 105.52 4,718,963 -6.18(-5.53%)
Aug 31, 2022 109.86 113.40 109.06 111.70 4,917,009 -0.87(-0.77%)
Aug 30, 2022 115.33 116.14 111.61 112.56 4,228,455 -5.14(-4.37%)
Aug 29, 2022 116.03 119.58 115.44 117.70 3,523,895 +1.47(+1.26%)
Aug 26, 2022 117.85 119.14 115.70 116.24 3,226,745 -1.41(-1.20%)
Aug 25, 2022 117.26 119.24 116.60 117.65 4,208,947 +1.18(+1.02%)
Aug 24, 2022 116.84 118.53 115.45 116.47 3,588,754 +0.01(+0.01%)
Aug 23, 2022 115.15 117.87 115.11 116.45 3,333,305 +2.84(+2.50%)
Aug 22, 2022 113.06 114.18 110.16 113.61 2,908,632 +0.55(+0.49%)
Aug 19, 2022 112.78 113.92 112.04 113.06 2,797,011 -0.23(-0.20%)
Aug 18, 2022 113.65 116.48 113.02 113.29 4,750,987 +0.99(+0.88%)
Aug 17, 2022 107.37 113.52 107.30 112.30 4,290,062 +4.23(+3.92%)
Aug 16, 2022 107.95 109.36 106.48 108.06 3,515,886 +1.30(+1.21%)
Aug 15, 2022 105.82 106.94 103.48 106.77 4,006,524 -3.09(-2.81%)
Aug 12, 2022 108.01 109.98 107.10 109.86 2,530,434 +1.05(+0.96%)
Aug 11, 2022 107.88 109.51 105.86 108.81 3,934,099 +2.22(+2.08%)
Aug 10, 2022 105.84 107.65 102.27 106.58 4,597,747 +1.04(+0.99%)
Aug 09, 2022 102.43 105.70 102.12 105.55 3,707,350 +4.08(+4.02%)
Aug 08, 2022 100.19 102.33 99.74 101.46 3,103,253 +1.33(+1.33%)
Aug 05, 2022 98.26 102.50 97.94 100.13 3,859,222 +0.63(+0.63%)
Aug 04, 2022 102.05 102.82 99.25 99.50 5,715,059 -3.32(-3.23%)
Aug 03, 2022 108.25 108.77 101.69 102.82 5,343,256 -4.00(-3.75%)
Aug 02, 2022 105.29 108.68 104.94 106.82 4,529,673 +2.21(+2.11%)
Aug 01, 2022 103.08 104.93 100.91 104.61 4,189,311 -0.11(-0.11%)
Jul 29, 2022 103.83 105.88 102.52 104.72 6,416,994 +1.19(+1.15%)
Jul 28, 2022 108.72 109.29 101.73 103.53 7,319,362 -1.88(-1.79%)
Jul 27, 2022 102.80 106.32 101.62 105.42 4,484,284 +3.66(+3.60%)
Jul 26, 2022 105.04 105.43 101.00 101.76 3,017,561 -1.60(-1.55%)
Jul 25, 2022 100.09 103.50 99.06 103.35 3,954,804 +5.01(+5.09%)
Jul 22, 2022 99.09 100.72 97.87 98.34 4,078,077 -0.12(-0.12%)
Jul 21, 2022 98.85 99.90 94.82 98.47 5,218,523 -4.85(-4.69%)
Jul 20, 2022 101.77 103.83 100.96 103.32 2,875,222 +0.51(+0.50%)
Jul 19, 2022 99.61 103.57 99.43 102.81 3,102,847 +2.30(+2.29%)
Jul 18, 2022 101.11 103.49 100.03 100.51 3,326,622 +1.63(+1.64%)
Jul 15, 2022 97.44 98.95 95.88 98.88 2,953,046 +3.60(+3.78%)
Jul 14, 2022 94.00 95.37 91.64 95.28 5,413,339 -1.52(-1.57%)
Jul 13, 2022 97.61 100.06 96.11 96.80 3,298,815 -2.34(-2.36%)
Jul 12, 2022 98.74 100.16 96.38 99.14 3,334,272 -2.77(-2.72%)
Jul 11, 2022 100.11 102.96 99.11 101.91 3,112,259 +0.72(+0.71%)
Jul 08, 2022 102.42 102.87 99.31 101.19 3,887,377 +0.65(+0.65%)
Jul 07, 2022 98.80 101.60 98.73 100.54 4,601,918 +4.38(+4.55%)
Jul 06, 2022 97.26 98.74 92.91 96.16 5,810,187 -1.78(-1.81%)
Jul 05, 2022 99.50 100.72 94.83 97.94 5,623,458 -4.15(-4.07%)
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.