Skip to main content

Valero Energy (NY: VLO )

148.33 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 148.74 149.32 146.62 148.33 1,582,275 +0.55(+0.37%)
Jul 18, 2024 151.02 152.10 147.69 147.78 2,327,561 -2.27(-1.51%)
Jul 17, 2024 150.15 154.27 149.33 150.05 4,184,886 +1.22(+0.82%)
Jul 16, 2024 147.85 149.34 145.90 148.83 2,482,942 +0.08(+0.05%)
Jul 15, 2024 148.59 150.05 147.51 148.75 2,442,295 +0.83(+0.56%)
Jul 12, 2024 148.00 148.22 145.11 147.92 2,311,212 +1.28(+0.87%)
Jul 11, 2024 144.35 147.69 143.54 146.64 2,137,070 +1.74(+1.20%)
Jul 10, 2024 145.58 146.84 144.08 144.90 2,638,179 -1.40(-0.96%)
Jul 09, 2024 144.38 148.85 143.75 146.30 3,027,282 -1.66(-1.12%)
Jul 08, 2024 152.00 153.00 147.83 147.96 2,493,850 -4.82(-3.15%)
Jul 05, 2024 157.51 158.49 152.07 152.78 2,416,521 -5.72(-3.61%)
Jul 03, 2024 157.96 159.10 156.27 158.50 1,479,922 +0.54(+0.34%)
Jul 02, 2024 159.95 162.06 157.31 157.96 2,927,922 -0.02(-0.01%)
Jul 01, 2024 158.35 159.47 155.54 157.98 2,205,480 +1.22(+0.78%)
Jun 28, 2024 155.92 157.19 153.59 156.76 3,899,072 +2.72(+1.77%)
Jun 27, 2024 155.08 157.12 153.53 154.04 2,540,176 +0.46(+0.30%)
Jun 26, 2024 154.29 155.32 152.19 153.58 3,842,998 -0.21(-0.14%)
Jun 25, 2024 150.47 154.23 148.34 153.79 4,862,841 +3.06(+2.03%)
Jun 24, 2024 150.06 152.33 149.79 150.73 2,851,351 +0.52(+0.35%)
Jun 21, 2024 153.50 153.68 149.58 150.21 7,135,935 -2.26(-1.48%)
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 2,795,643 +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%)
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.