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 (%)
Oct 31, 2023 123.01 125.12 121.43 125.03 3,976,322 +2.72(+2.22%)
Oct 30, 2023 122.60 123.61 120.05 122.31 2,971,513 +0.67(+0.55%)
Oct 27, 2023 122.94 123.22 120.42 121.64 3,732,502 -1.77(-1.44%)
Oct 26, 2023 124.04 124.78 119.29 123.41 4,055,564 -1.48(-1.18%)
Oct 25, 2023 126.69 128.32 124.47 124.89 3,104,296 -1.91(-1.51%)
Oct 24, 2023 129.36 130.54 126.72 126.80 2,958,632 -1.90(-1.48%)
Oct 23, 2023 129.14 129.29 126.67 128.70 2,791,935 -0.44(-0.34%)
Oct 20, 2023 130.51 131.50 128.83 129.14 3,124,377 -1.22(-0.94%)
Oct 19, 2023 131.50 132.35 129.08 130.36 3,044,632 -1.59(-1.20%)
Oct 18, 2023 128.50 133.21 128.45 131.95 3,838,870 +3.26(+2.53%)
Oct 17, 2023 126.94 129.23 126.94 128.69 2,313,128 +1.50(+1.18%)
Oct 16, 2023 125.37 127.94 124.47 127.19 2,896,635 +3.10(+2.50%)
Oct 13, 2023 125.03 126.01 123.70 124.09 3,886,509 -0.18(-0.14%)
Oct 12, 2023 127.49 127.78 123.26 124.27 4,023,857 -3.32(-2.60%)
Oct 11, 2023 126.99 128.58 126.46 127.59 3,059,707 -0.60(-0.47%)
Oct 10, 2023 125.04 128.62 124.36 128.19 4,061,617 +3.21(+2.57%)
Oct 09, 2023 125.97 126.05 121.70 124.98 3,857,607 +0.41(+0.33%)
Oct 06, 2023 127.44 127.94 123.73 124.56 2,874,179 -0.94(-0.75%)
Oct 05, 2023 125.49 127.56 124.29 125.50 3,452,997 -1.17(-0.93%)
Oct 04, 2023 129.23 129.23 125.07 126.67 4,161,210 -4.83(-3.68%)
Oct 03, 2023 134.88 134.88 128.73 131.50 5,853,024 -4.44(-3.27%)
Oct 02, 2023 139.51 139.99 134.95 135.94 4,174,576 -3.56(-2.55%)
Sep 29, 2023 144.87 145.01 138.90 139.51 4,370,256 -5.39(-3.72%)
Sep 28, 2023 141.30 145.98 141.30 144.89 3,643,197 +3.18(+2.24%)
Sep 27, 2023 140.53 142.67 139.94 141.71 3,701,556 +2.33(+1.67%)
Sep 26, 2023 142.77 142.94 138.60 139.38 5,014,349 -4.88(-3.38%)
Sep 25, 2023 143.01 145.02 143.98 144.26 3,292,867 +1.25(+0.87%)
Sep 22, 2023 145.28 147.35 142.84 143.01 4,179,722 -1.01(-0.70%)
Sep 21, 2023 146.28 149.84 142.62 144.03 6,920,999 +3.28(+2.33%)
Sep 20, 2023 140.29 143.25 140.07 140.75 3,778,990 +0.31(+0.22%)
Sep 19, 2023 145.39 145.50 139.68 140.44 4,641,070 -3.56(-2.47%)
Sep 18, 2023 143.16 146.12 142.55 144.01 4,487,373 +2.56(+1.81%)
Sep 15, 2023 142.48 143.06 140.86 141.45 8,195,253 -2.23(-1.55%)
Sep 14, 2023 144.72 145.31 142.97 143.68 3,796,656 +0.46(+0.32%)
Sep 13, 2023 144.26 144.41 141.34 143.22 3,235,212 -0.77(-0.53%)
Sep 12, 2023 141.73 145.02 140.96 143.99 4,341,295 +2.48(+1.75%)
Sep 11, 2023 140.78 143.18 139.05 141.51 5,642,524 +1.65(+1.18%)
Sep 08, 2023 136.13 140.93 135.34 139.85 5,228,277 +5.72(+4.26%)
Sep 07, 2023 132.16 134.94 131.93 134.13 3,749,745 +2.19(+1.66%)
Sep 06, 2023 130.91 132.92 129.77 131.95 3,213,008 +0.90(+0.68%)
Sep 05, 2023 132.31 133.05 130.43 131.05 3,044,766 -0.45(-0.34%)
Sep 01, 2023 129.95 132.51 129.74 131.50 3,046,979 +3.62(+2.83%)
Aug 31, 2023 129.77 130.05 126.39 127.88 4,219,705 -1.52(-1.18%)
Aug 30, 2023 129.72 129.84 127.75 129.41 3,217,225 +0.06(+0.05%)
Aug 29, 2023 129.78 130.19 127.32 129.35 3,089,476 -0.21(-0.16%)
Aug 28, 2023 131.08 131.08 128.48 129.56 2,722,379 -1.50(-1.14%)
Aug 25, 2023 128.52 133.67 127.08 131.05 5,248,752 +3.60(+2.83%)
Aug 24, 2023 126.72 128.25 125.71 127.45 2,808,305 +0.09(+0.07%)
Aug 23, 2023 127.49 128.29 124.17 127.36 4,112,470 -1.50(-1.16%)
Aug 22, 2023 129.36 130.26 128.53 128.86 2,604,255 -0.27(-0.21%)
Aug 21, 2023 132.00 132.46 127.33 129.12 3,792,888 -2.38(-1.81%)
Aug 18, 2023 128.67 132.07 128.61 131.50 3,059,609 +1.53(+1.18%)
Aug 17, 2023 130.79 132.52 129.89 129.97 3,363,206 +1.06(+0.83%)
Aug 16, 2023 129.46 131.22 128.44 128.91 3,557,883 -0.20(-0.15%)
Aug 15, 2023 130.87 131.37 128.22 129.10 5,045,986 -5.28(-3.93%)
Aug 14, 2023 135.64 135.99 133.10 134.38 3,464,080 -2.52(-1.84%)
Aug 11, 2023 133.21 137.15 133.12 136.90 3,474,603 +4.13(+3.11%)
Aug 10, 2023 132.62 134.81 131.53 132.77 3,797,612 +0.90(+0.68%)
Aug 09, 2023 130.34 133.55 129.32 131.87 3,958,513 +2.57(+1.99%)
Aug 08, 2023 125.49 129.93 124.09 129.30 4,183,985 +2.02(+1.59%)
Aug 07, 2023 125.19 128.19 124.58 127.28 3,093,680 +2.36(+1.89%)
Aug 04, 2023 124.89 126.39 123.81 124.92 2,708,048 +1.27(+1.03%)
Aug 03, 2023 123.27 124.49 120.67 123.65 3,500,816 -0.70(-0.56%)
Aug 02, 2023 125.35 127.15 123.49 124.35 4,256,683 -1.42(-1.13%)
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.