Skip to main content

Valero Energy (NY: VLO )

129.76 +1.03 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 130.59 130.94 125.58 125.72 5,681,017 -3.17(-2.46%)
Feb 27, 2023 127.03 129.24 126.48 128.89 3,039,962 +2.19(+1.73%)
Feb 24, 2023 124.34 126.83 122.03 126.69 3,156,951 +0.30(+0.24%)
Feb 23, 2023 126.55 127.17 124.19 126.39 2,745,558 +1.66(+1.33%)
Feb 22, 2023 126.59 126.84 123.54 124.73 3,399,149 -1.44(-1.14%)
Feb 21, 2023 123.96 126.81 123.80 126.17 3,503,165 +2.47(+2.00%)
Feb 17, 2023 125.71 125.92 122.92 123.70 3,541,760 -4.16(-3.25%)
Feb 16, 2023 129.60 130.55 127.70 127.86 2,711,862 -2.29(-1.76%)
Feb 15, 2023 131.59 132.01 129.70 130.15 4,166,912 -3.17(-2.38%)
Feb 14, 2023 131.95 134.88 131.86 133.32 3,174,923 -0.11(-0.08%)
Feb 13, 2023 132.51 133.61 130.83 133.42 3,219,085 +0.09(+0.06%)
Feb 10, 2023 128.31 133.85 128.31 133.34 5,082,449 +7.68(+6.12%)
Feb 09, 2023 125.79 127.20 124.95 125.65 4,033,931 -1.42(-1.12%)
Feb 08, 2023 127.57 130.12 125.62 127.08 5,266,421 -0.38(-0.30%)
Feb 07, 2023 122.22 128.19 121.98 127.45 3,788,900 +6.09(+5.02%)
Feb 06, 2023 124.78 125.80 119.44 121.36 4,644,236 -3.45(-2.76%)
Feb 03, 2023 126.85 128.65 124.59 124.81 3,195,150 -1.25(-0.99%)
Feb 02, 2023 128.15 128.27 123.97 126.06 4,401,535 -3.01(-2.33%)
Feb 01, 2023 133.48 134.88 127.23 129.07 4,387,280 -3.60(-2.71%)
Jan 31, 2023 132.84 134.25 130.82 132.67 5,728,005 -0.15(-0.11%)
Jan 30, 2023 135.48 135.96 132.41 132.83 3,155,274 -2.86(-2.11%)
Jan 27, 2023 142.17 142.46 135.62 135.69 3,840,228 -6.40(-4.50%)
Jan 26, 2023 137.58 142.12 133.69 142.08 4,967,722 +6.26(+4.61%)
Jan 25, 2023 136.46 137.32 134.57 135.82 3,115,792 -1.59(-1.16%)
Jan 24, 2023 151.75 151.75 147.37 137.41 3,321,468 +1.85(+1.36%)
Jan 23, 2023 136.03 139.19 135.40 135.56 4,123,246 +0.33(+0.24%)
Jan 20, 2023 131.78 135.36 130.52 135.23 3,915,480 +4.04(+3.08%)
Jan 19, 2023 127.61 131.57 126.91 131.20 3,403,568 +2.79(+2.18%)
Jan 18, 2023 131.70 133.21 127.44 128.40 3,760,052 -1.98(-1.52%)
Jan 17, 2023 130.39 132.50 128.90 130.38 2,934,648 +1.40(+1.09%)
Jan 13, 2023 128.21 129.92 127.33 128.98 2,748,332 +0.77(+0.60%)
Jan 12, 2023 127.18 130.06 126.80 128.21 3,450,676 +1.63(+1.29%)
Jan 11, 2023 126.32 128.01 125.28 126.58 4,403,469 +1.51(+1.20%)
Jan 10, 2023 123.22 125.14 121.34 125.08 3,712,244 +3.25(+2.67%)
Jan 09, 2023 122.85 124.58 120.34 121.83 4,684,561 +0.97(+0.80%)
Jan 06, 2023 121.06 124.69 118.81 120.86 5,086,003 +0.92(+0.77%)
Jan 05, 2023 113.34 120.30 112.75 119.94 5,249,747 +6.60(+5.83%)
Jan 04, 2023 111.82 114.26 111.65 113.34 3,465,770 -0.40(-0.35%)
Jan 03, 2023 119.14 119.93 113.36 113.73 3,873,539 -6.46(-5.38%)
Dec 30, 2022 119.41 120.84 119.08 120.20 2,156,829 +0.51(+0.43%)
Dec 29, 2022 118.58 120.14 118.17 119.69 2,592,420 +0.92(+0.77%)
Dec 28, 2022 119.70 120.05 116.94 118.77 4,069,614 -1.00(-0.84%)
Dec 27, 2022 118.71 120.14 117.65 119.77 3,676,746 +1.93(+1.64%)
Dec 23, 2022 114.52 118.06 113.42 117.84 3,451,721 +4.50(+3.97%)
Dec 22, 2022 116.25 116.47 111.27 113.34 3,204,149 -2.90(-2.49%)
Dec 21, 2022 117.31 117.79 114.28 116.24 3,208,163 +0.76(+0.66%)
Dec 20, 2022 113.68 116.34 113.60 115.48 3,331,169 +2.06(+1.81%)
Dec 19, 2022 113.89 115.30 112.69 113.42 3,441,214 +0.32(+0.28%)
Dec 16, 2022 111.62 113.30 110.14 113.10 7,330,995 -0.52(-0.46%)
Dec 15, 2022 112.65 113.71 111.19 113.62 3,412,889 +0.18(+0.16%)
Dec 14, 2022 115.09 116.06 111.97 113.44 3,807,239 -0.76(-0.66%)
Dec 13, 2022 116.47 116.71 113.11 114.20 4,039,758 -0.12(-0.11%)
Dec 12, 2022 109.30 114.44 108.46 114.32 6,127,846 +5.69(+5.24%)
Dec 09, 2022 110.83 111.58 108.59 108.63 5,250,898 -2.13(-1.92%)
Dec 08, 2022 115.58 116.29 110.37 110.76 5,254,818 -3.12(-2.74%)
Dec 07, 2022 112.23 115.28 111.80 113.88 5,265,934 +1.26(+1.12%)
Dec 06, 2022 113.70 116.76 111.43 112.62 4,743,254 -1.99(-1.74%)
Dec 05, 2022 121.17 121.75 114.28 114.61 5,361,938 -5.79(-4.81%)
Dec 02, 2022 124.66 126.70 119.83 120.39 5,792,272 -4.70(-3.76%)
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.