Skip to main content

Valero Energy (NY: VLO )

150.21 -2.26 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 151.00 153.56 149.71 152.47 3,203,283 +2.53(+1.69%)
Jun 18, 2024 152.27 155.09 149.13 149.94 2,552,043 -1.17(-0.77%)
Jun 17, 2024 150.15 151.81 148.75 151.11 1,804,046 +1.04(+0.69%)
Jun 14, 2024 148.67 150.91 148.00 150.07 2,641,850 +0.25(+0.17%)
Jun 13, 2024 148.38 151.39 147.25 149.82 2,669,041 +1.44(+0.97%)
Jun 12, 2024 154.60 155.72 147.45 148.38 3,793,304 -5.22(-3.40%)
Jun 11, 2024 153.19 153.87 151.04 153.60 2,083,360 -0.99(-0.64%)
Jun 10, 2024 154.04 156.09 152.68 154.59 2,285,382 +0.16(+0.10%)
Jun 07, 2024 155.23 156.59 153.00 154.43 1,979,606 -1.34(-0.86%)
Jun 06, 2024 153.86 156.16 152.99 155.77 1,980,972 +1.73(+1.12%)
Jun 05, 2024 156.45 156.45 152.88 154.04 1,939,155 -1.34(-0.86%)
Jun 04, 2024 152.58 156.64 151.76 155.38 2,997,169 +1.44(+0.94%)
Jun 03, 2024 157.05 157.12 152.23 153.94 2,887,584 -3.20(-2.04%)
May 31, 2024 151.48 157.34 151.20 157.14 4,904,350 +6.24(+4.14%)
May 30, 2024 154.00 156.03 150.60 150.90 3,969,239 -3.72(-2.41%)
May 29, 2024 161.36 161.36 153.84 154.62 3,799,995 -7.83(-4.82%)
May 28, 2024 162.12 163.99 161.57 162.45 1,925,968 +1.14(+0.71%)
May 24, 2024 162.75 163.37 160.15 161.30 1,807,053 -0.14(-0.09%)
May 23, 2024 162.40 163.12 160.68 161.44 2,267,000 +0.56(+0.35%)
May 22, 2024 160.66 163.07 157.91 160.89 2,527,405 -0.39(-0.24%)
May 21, 2024 162.10 163.46 161.06 161.27 2,222,022 -1.38(-0.85%)
May 20, 2024 164.86 165.72 161.42 162.65 3,110,510 -2.27(-1.37%)
May 17, 2024 158.18 165.08 157.45 164.92 4,126,815 +7.51(+4.77%)
May 16, 2024 155.27 157.89 154.90 157.41 2,615,270 +0.78(+0.50%)
May 15, 2024 154.31 157.00 152.33 156.63 2,818,145 +1.77(+1.14%)
May 14, 2024 154.03 154.90 152.59 154.86 2,453,621 +0.00(+0.00%)
May 13, 2024 155.80 156.38 154.42 154.86 1,520,936 -0.20(-0.13%)
May 10, 2024 158.69 159.27 154.43 155.06 2,050,265 -2.72(-1.72%)
May 09, 2024 155.87 158.22 155.86 157.78 1,688,479 +1.79(+1.15%)
May 08, 2024 155.03 157.83 154.13 155.99 2,795,663 +0.40(+0.26%)
May 07, 2024 157.42 158.06 155.46 155.59 2,283,723 -1.52(-0.97%)
May 06, 2024 157.06 159.12 156.75 157.11 2,143,137 +1.35(+0.87%)
May 03, 2024 156.78 157.79 153.72 155.76 2,373,113 -0.50(-0.32%)
May 02, 2024 155.41 157.26 154.23 156.26 2,432,078 +1.67(+1.08%)
May 01, 2024 159.25 161.36 153.51 154.59 4,007,102 -4.18(-2.63%)
Apr 30, 2024 165.00 165.78 158.63 158.77 4,172,538 -7.59(-4.56%)
Apr 29, 2024 163.72 167.69 163.59 166.36 2,097,215 +1.70(+1.03%)
Apr 26, 2024 164.06 165.80 163.18 164.66 2,079,485 -1.32(-0.80%)
Apr 25, 2024 163.80 167.34 161.02 165.98 3,322,181 +0.13(+0.08%)
Apr 24, 2024 165.02 166.44 163.93 165.85 2,366,935 -0.54(-0.32%)
Apr 23, 2024 163.57 166.47 162.35 166.39 1,982,851 +1.63(+0.99%)
Apr 22, 2024 162.76 166.15 161.24 164.76 2,144,508 +2.00(+1.23%)
Apr 19, 2024 161.88 164.41 161.10 162.76 2,454,556 +1.39(+0.86%)
Apr 18, 2024 166.69 166.84 159.88 161.37 3,136,402 -4.76(-2.86%)
Apr 17, 2024 168.11 169.12 165.39 166.13 2,486,882 -1.70(-1.01%)
Apr 16, 2024 169.43 170.06 165.43 167.83 2,140,967 -1.67(-0.98%)
Apr 15, 2024 172.88 173.74 168.72 169.50 2,430,230 -2.85(-1.65%)
Apr 12, 2024 176.47 177.16 171.19 172.35 2,469,347 -3.48(-1.98%)
Apr 11, 2024 174.94 176.10 173.25 175.82 2,430,917 +1.33(+0.76%)
Apr 10, 2024 174.04 176.48 172.44 174.49 3,496,199 -0.56(-0.32%)
Apr 09, 2024 180.75 180.85 174.90 175.05 3,526,398 -4.60(-2.56%)
Apr 08, 2024 181.77 182.12 179.51 179.65 2,556,549 -2.48(-1.36%)
Apr 05, 2024 181.74 183.52 179.94 182.13 2,435,688 +2.76(+1.54%)
Apr 04, 2024 179.45 182.53 178.87 179.37 3,234,579 +0.24(+0.13%)
Apr 03, 2024 177.89 181.47 176.52 179.13 4,156,152 +3.13(+1.78%)
Apr 02, 2024 171.98 176.10 171.56 176.00 3,172,406 +4.55(+2.65%)
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.