Skip to main content

Valero Energy (NY: VLO )

142.34 -0.37 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 142.10 144.07 141.42 142.34 1,632,114 -0.37(-0.26%)
Oct 10, 2024 139.51 143.68 139.49 142.71 2,300,812 +3.35(+2.40%)
Oct 09, 2024 135.53 140.19 134.84 139.36 2,371,539 +3.02(+2.22%)
Oct 08, 2024 142.02 142.22 135.55 136.34 4,162,186 -7.64(-5.31%)
Oct 07, 2024 142.01 144.99 141.77 143.98 1,982,956 +1.56(+1.10%)
Oct 04, 2024 145.20 146.13 139.96 142.42 2,916,900 -1.61(-1.12%)
Oct 03, 2024 135.84 144.79 135.32 144.03 5,224,185 +8.35(+6.15%)
Oct 02, 2024 138.14 138.22 134.01 135.68 3,032,354 -1.79(-1.30%)
Oct 01, 2024 133.33 137.98 133.15 137.47 3,226,459 +2.44(+1.81%)
Sep 30, 2024 135.62 136.66 134.20 135.03 2,623,506 -0.94(-0.69%)
Sep 27, 2024 137.00 138.13 135.33 135.97 2,935,875 -0.65(-0.48%)
Sep 26, 2024 133.26 140.24 133.10 136.62 6,297,035 +3.81(+2.87%)
Sep 25, 2024 133.09 135.46 132.41 132.81 3,007,860 -0.01(-0.01%)
Sep 24, 2024 137.11 137.20 132.54 132.82 3,062,637 -2.36(-1.75%)
Sep 23, 2024 133.18 135.88 132.31 135.18 2,817,548 +0.72(+0.54%)
Sep 20, 2024 136.66 137.02 132.90 134.46 7,363,224 -4.23(-3.05%)
Sep 19, 2024 138.59 140.70 136.91 138.69 2,538,194 +2.03(+1.49%)
Sep 18, 2024 136.00 138.33 134.66 136.66 2,725,553 +0.86(+0.63%)
Sep 17, 2024 134.61 135.91 134.14 135.80 2,395,066 +2.05(+1.53%)
Sep 16, 2024 135.50 137.10 133.17 133.75 2,244,504 -0.51(-0.38%)
Sep 13, 2024 135.00 136.31 134.09 134.26 2,130,244 +0.14(+0.10%)
Sep 12, 2024 132.78 134.32 132.12 134.12 2,507,204 +1.22(+0.92%)
Sep 11, 2024 136.15 136.15 130.37 132.90 4,958,091 -3.19(-2.34%)
Sep 10, 2024 134.83 136.23 132.27 136.09 3,028,435 +1.93(+1.44%)
Sep 09, 2024 134.86 135.95 133.64 134.16 2,930,884 -0.03(-0.02%)
Sep 06, 2024 136.09 137.00 132.68 134.19 3,462,046 -1.33(-0.98%)
Sep 05, 2024 139.86 140.99 135.23 135.52 3,299,161 -4.11(-2.94%)
Sep 04, 2024 141.38 142.69 138.59 139.63 2,558,389 -1.74(-1.23%)
Sep 03, 2024 144.51 144.62 140.67 141.37 3,236,408 -5.36(-3.65%)
Aug 30, 2024 141.05 147.06 140.78 146.73 3,359,564 +4.92(+3.47%)
Aug 29, 2024 141.99 142.69 139.22 141.81 2,274,979 +0.76(+0.54%)
Aug 28, 2024 140.06 142.74 139.42 141.05 2,139,707 +0.12(+0.09%)
Aug 27, 2024 142.75 142.75 140.45 140.93 2,028,537 -2.16(-1.51%)
Aug 26, 2024 146.61 147.36 142.65 143.09 2,752,155 -2.78(-1.91%)
Aug 23, 2024 144.38 146.30 143.44 145.87 1,523,955 +2.44(+1.70%)
Aug 22, 2024 144.09 144.94 142.90 143.43 1,176,801 -0.44(-0.31%)
Aug 21, 2024 142.23 145.42 141.52 143.87 2,695,475 +2.61(+1.85%)
Aug 20, 2024 147.95 147.95 141.15 141.26 4,083,391 -6.96(-4.70%)
Aug 19, 2024 149.99 150.55 147.79 148.22 2,637,293 -1.60(-1.07%)
Aug 16, 2024 148.49 151.04 147.66 149.82 2,005,514 +0.52(+0.35%)
Aug 15, 2024 148.99 150.93 148.52 149.30 1,917,749 +1.48(+1.00%)
Aug 14, 2024 148.27 149.32 147.10 147.82 2,672,652 +0.28(+0.19%)
Aug 13, 2024 150.00 150.56 147.28 147.54 2,530,119 -3.95(-2.61%)
Aug 12, 2024 152.09 153.59 150.55 151.49 1,610,423 +0.41(+0.27%)
Aug 09, 2024 151.58 151.94 149.50 151.08 1,568,124 -0.53(-0.35%)
Aug 08, 2024 149.00 152.41 148.87 151.61 2,042,071 +3.34(+2.25%)
Aug 07, 2024 150.62 151.22 147.89 148.27 2,148,989 -0.58(-0.39%)
Aug 06, 2024 148.21 151.85 147.80 148.85 2,457,103 +1.21(+0.82%)
Aug 05, 2024 144.44 148.39 141.44 147.64 2,684,864 -0.92(-0.62%)
Aug 02, 2024 154.15 154.15 148.15 148.56 3,460,047 -7.89(-5.04%)
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.