Skip to main content

Valero Energy (NY: VLO )

109.27 +3.34 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 107.86 110.01 106.86 109.27 4,709,595 +3.34(+3.15%)
Jun 01, 2023 107.18 107.98 105.66 105.93 5,240,469 -1.11(-1.04%)
May 31, 2023 109.41 109.99 106.78 107.04 11,086,376 -4.62(-4.14%)
May 30, 2023 111.78 112.48 110.25 111.66 3,515,252 -2.16(-1.90%)
May 26, 2023 114.26 114.75 112.67 113.82 3,087,459 +0.64(+0.57%)
May 25, 2023 113.15 113.86 111.27 113.18 4,427,054 -1.61(-1.40%)
May 24, 2023 113.65 114.93 111.57 114.79 4,178,862 +2.29(+2.04%)
May 23, 2023 114.82 115.35 112.39 112.50 5,605,582 -0.29(-0.26%)
May 22, 2023 110.72 114.01 110.44 112.79 3,819,487 +2.54(+2.30%)
May 19, 2023 111.55 111.86 109.65 110.25 3,742,575 -0.28(-0.25%)
May 18, 2023 110.45 111.05 108.88 110.53 4,742,344 -0.55(-0.49%)
May 17, 2023 111.34 111.47 108.85 111.07 4,270,446 +2.44(+2.24%)
May 16, 2023 111.83 112.07 107.83 108.64 5,001,360 -3.24(-2.90%)
May 15, 2023 110.06 112.02 108.88 111.88 4,653,340 +2.37(+2.16%)
May 12, 2023 110.49 111.46 109.03 109.51 3,559,405 -0.14(-0.13%)
May 11, 2023 108.55 111.65 108.04 109.65 4,452,152 -0.35(-0.31%)
May 10, 2023 107.76 111.53 106.38 109.99 6,513,830 +2.59(+2.41%)
May 09, 2023 105.25 108.59 104.52 107.41 4,184,355 +1.01(+0.95%)
May 08, 2023 108.28 109.47 106.30 106.40 3,209,191 +0.34(+0.32%)
May 05, 2023 106.50 107.38 105.52 106.06 3,908,010 +2.70(+2.62%)
May 04, 2023 106.01 107.36 103.22 103.35 5,130,353 -2.72(-2.57%)
May 03, 2023 108.73 110.19 105.89 106.08 4,915,503 -3.69(-3.36%)
May 02, 2023 113.13 113.43 107.48 109.76 4,639,091 -4.59(-4.01%)
May 01, 2023 113.39 114.93 112.39 114.35 3,082,591 +0.73(+0.65%)
Apr 28, 2023 113.45 114.53 111.56 113.62 4,104,588 +0.03(+0.03%)
Apr 27, 2023 113.86 116.17 111.12 113.59 7,813,610 -1.98(-1.71%)
Apr 26, 2023 116.66 117.45 114.75 115.57 5,823,312 -1.20(-1.03%)
Apr 25, 2023 118.41 118.60 116.24 116.77 4,095,330 -2.13(-1.79%)
Apr 24, 2023 117.48 120.28 117.22 118.90 5,316,291 +0.37(+0.31%)
Apr 21, 2023 121.32 121.37 117.59 118.53 6,708,641 -3.29(-2.70%)
Apr 20, 2023 121.58 122.17 119.74 121.82 4,003,220 -1.44(-1.17%)
Apr 19, 2023 124.81 124.84 121.08 123.26 4,449,667 -2.68(-2.13%)
Apr 18, 2023 124.86 126.59 123.89 125.94 3,863,010 -1.18(-0.93%)
Apr 17, 2023 129.38 129.57 126.42 127.12 3,558,117 -3.53(-2.70%)
Apr 14, 2023 132.64 133.07 129.76 130.65 2,486,156 -1.26(-0.95%)
Apr 13, 2023 131.28 132.62 129.25 131.91 3,252,389 -0.58(-0.44%)
Apr 12, 2023 135.37 135.99 132.16 132.49 2,993,628 -2.96(-2.19%)
Apr 11, 2023 135.29 136.83 134.08 135.46 2,498,953 +1.59(+1.19%)
Apr 10, 2023 131.79 134.82 131.74 133.86 2,391,386 +2.49(+1.89%)
Apr 06, 2023 134.27 134.70 130.71 131.38 3,199,798 -2.48(-1.85%)
Apr 05, 2023 126.44 134.48 125.99 133.85 8,107,989 +7.59(+6.01%)
Apr 04, 2023 135.30 135.55 125.61 126.26 9,025,371 -11.00(-8.01%)
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.