Skip to main content

Valero Energy (NY: VLO )

165.90 +2.01 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 163.89 167.29 162.36 165.90 2,129,770 +2.01(+1.23%)
Apr 19, 2024 163.00 165.55 162.22 163.89 2,437,687 +1.40(+0.86%)
Apr 18, 2024 167.84 168.00 160.99 162.49 3,114,847 -4.79(-2.86%)
Apr 17, 2024 169.27 170.29 166.53 167.28 2,469,791 -1.71(-1.01%)
Apr 16, 2024 170.60 171.23 166.57 168.99 2,126,253 -1.68(-0.98%)
Apr 15, 2024 174.08 174.94 169.89 170.67 2,413,528 -2.87(-1.65%)
Apr 12, 2024 177.69 178.39 172.38 173.54 2,452,376 -3.50(-1.98%)
Apr 11, 2024 176.15 177.31 174.45 177.04 2,414,211 +1.34(+0.76%)
Apr 10, 2024 175.24 177.70 173.63 175.70 3,472,171 -0.56(-0.32%)
Apr 09, 2024 182.00 182.10 176.11 176.26 3,502,163 -4.63(-2.56%)
Apr 08, 2024 183.03 183.38 180.75 180.89 2,538,979 -2.50(-1.36%)
Apr 05, 2024 183.00 184.79 181.19 183.39 2,418,949 +2.78(+1.54%)
Apr 04, 2024 180.69 183.79 180.11 180.61 3,212,349 +0.24(+0.13%)
Apr 03, 2024 179.12 182.73 177.74 180.37 4,127,589 +3.15(+1.78%)
Apr 02, 2024 173.17 177.32 172.75 177.22 3,150,604 +4.58(+2.65%)
Apr 01, 2024 170.11 173.07 167.11 172.64 2,775,071 +1.95(+1.14%)
Mar 28, 2024 168.07 171.24 166.01 170.69 3,325,987 +2.88(+1.72%)
Mar 27, 2024 168.10 169.67 165.63 167.81 3,098,286 +0.56(+0.33%)
Mar 26, 2024 168.86 170.66 166.76 167.25 3,025,422 -1.24(-0.74%)
Mar 25, 2024 170.70 172.46 168.43 168.49 2,796,957 -1.15(-0.68%)
Mar 22, 2024 170.03 171.21 168.86 169.64 3,497,490 -1.34(-0.78%)
Mar 21, 2024 170.37 171.84 168.86 170.98 3,683,818 +1.41(+0.83%)
Mar 20, 2024 166.58 171.16 166.06 169.57 3,952,452 +2.18(+1.30%)
Mar 19, 2024 166.09 168.00 165.00 167.39 3,956,471 +1.10(+0.66%)
Mar 18, 2024 165.35 167.33 163.10 166.29 4,443,599 +2.59(+1.58%)
Mar 15, 2024 161.61 166.10 161.60 163.70 9,134,367 +4.31(+2.70%)
Mar 14, 2024 159.41 161.10 157.65 159.39 3,561,311 +0.76(+0.48%)
Mar 13, 2024 154.00 160.48 154.00 158.63 4,772,143 +7.90(+5.24%)
Mar 12, 2024 150.29 152.35 148.20 150.73 2,976,272 +0.19(+0.13%)
Mar 11, 2024 148.98 151.18 147.62 150.54 2,795,892 +1.01(+0.68%)
Mar 08, 2024 148.66 150.70 148.33 149.53 2,085,833 +0.50(+0.34%)
Mar 07, 2024 145.37 150.50 143.93 149.03 3,612,823 +4.59(+3.18%)
Mar 06, 2024 145.51 145.75 142.20 144.44 2,885,874 +0.13(+0.09%)
Mar 05, 2024 144.59 147.59 143.08 144.31 2,750,507 -0.39(-0.27%)
Mar 04, 2024 143.51 147.43 142.98 144.70 4,296,373 +1.42(+0.99%)
Mar 01, 2024 142.45 144.14 142.37 143.28 2,003,903 +1.82(+1.29%)
Feb 29, 2024 139.25 141.85 138.25 141.46 4,221,468 +2.25(+1.62%)
Feb 28, 2024 142.26 142.28 138.40 139.21 3,895,202 -3.77(-2.64%)
Feb 27, 2024 146.36 146.95 142.91 142.98 3,047,835 -2.11(-1.45%)
Feb 26, 2024 141.94 147.06 141.19 145.09 3,350,398 +3.51(+2.48%)
Feb 23, 2024 139.01 141.93 138.46 141.58 2,520,801 +1.80(+1.29%)
Feb 22, 2024 136.08 139.91 134.39 139.78 3,466,975 +2.63(+1.92%)
Feb 21, 2024 135.28 137.17 135.15 137.15 3,130,176 +2.12(+1.57%)
Feb 20, 2024 139.01 139.21 134.66 135.03 4,060,536 -4.51(-3.23%)
Feb 16, 2024 142.26 142.26 139.07 139.54 3,002,132 -2.45(-1.73%)
Feb 15, 2024 140.24 143.43 140.06 141.99 2,729,885 +0.95(+0.67%)
Feb 14, 2024 142.49 143.05 138.22 141.04 4,084,950 -0.53(-0.37%)
Feb 13, 2024 142.05 142.88 139.84 141.57 2,730,299 -0.96(-0.67%)
Feb 12, 2024 143.75 144.20 142.26 142.53 2,825,048 -0.53(-0.37%)
Feb 09, 2024 141.82 143.28 141.16 143.06 3,795,011 +1.26(+0.89%)
Feb 08, 2024 141.50 142.37 140.93 141.80 2,673,457 +0.62(+0.44%)
Feb 07, 2024 138.30 141.20 137.00 141.18 3,014,867 +3.35(+2.43%)
Feb 06, 2024 140.90 143.03 137.43 137.83 7,278,168 -2.58(-1.84%)
Feb 05, 2024 137.11 141.01 135.78 140.41 3,462,408 +2.56(+1.86%)
Feb 02, 2024 138.65 139.33 135.62 137.85 3,639,740 -0.44(-0.32%)
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.