Advertisement
U.S. markets open in 6 hours 6 minutes

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed Price. Currency in USD
166.29+2.59 (+1.58%)
At close: 04:00PM EDT
166.49 +0.20 (+0.12%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024165.35167.33163.10166.29166.294,443,500
Mar 15, 2024161.61166.10161.60163.70163.709,132,800
Mar 14, 2024159.41161.10157.65159.39159.393,561,400
Mar 13, 2024154.00160.48154.00158.63158.634,772,100
Mar 12, 2024150.29152.35148.20150.73150.732,976,300
Mar 11, 2024148.98151.18147.62150.54150.542,795,400
Mar 08, 2024148.66150.70148.33149.53149.532,085,700
Mar 07, 2024145.37150.50143.93149.03149.033,613,700
Mar 06, 2024145.51145.75142.20144.44144.442,885,900
Mar 05, 2024144.59147.59143.08144.31144.312,678,100
Mar 04, 2024143.51147.43142.98144.70144.704,296,400
Mar 01, 2024142.45144.14142.37143.28143.282,003,800
Feb 29, 2024139.25141.85138.25141.46141.464,222,500
Feb 28, 2024142.26142.28138.40139.21139.213,895,200
Feb 27, 2024146.36146.95142.91142.98142.983,047,800
Feb 26, 2024141.94147.06141.19145.09145.093,350,600
Feb 23, 2024139.01141.93138.46141.58141.582,520,800
Feb 22, 2024136.08139.92134.39139.78139.783,467,800
Feb 21, 2024135.28137.17135.15137.15137.153,130,500
Feb 20, 2024139.01139.21134.66135.03135.034,060,500
Feb 16, 2024142.26142.26139.07139.54139.543,001,800
Feb 15, 2024140.24143.43140.06141.99141.992,729,900
Feb 14, 2024142.49143.05138.22141.04141.044,085,300
Feb 13, 2024142.05142.88139.84141.57141.572,730,300
Feb 12, 2024143.75144.20142.26142.53142.532,825,000
Feb 09, 2024141.82143.28141.16143.06143.063,795,000
Feb 08, 2024141.50142.37140.93141.80141.802,673,500
Feb 07, 2024138.30141.20137.00141.18141.183,014,900
Feb 06, 2024140.90143.04137.43137.83137.837,278,200
Feb 05, 2024137.11141.01135.78140.41140.413,462,400
Feb 02, 2024138.65139.33135.62137.85137.853,639,600
Feb 01, 2024139.58141.29133.82138.29138.294,695,200
Jan 31, 2024141.28142.51138.60138.90138.904,273,500
Jan 31, 20241.07 Dividend
Jan 30, 2024137.51142.02137.14141.89140.824,304,100
Jan 29, 2024138.00138.92136.63138.38137.343,464,000
Jan 26, 2024134.46137.98133.87137.91136.875,286,000
Jan 25, 2024133.48135.91131.60134.46133.455,293,300
Jan 24, 2024130.48130.89129.27130.15129.173,140,800
Jan 23, 2024128.80130.20127.64129.11128.142,883,200
Jan 22, 2024127.72129.63126.52129.12128.152,903,000
Jan 19, 2024126.63128.17125.99128.16127.192,964,700
Jan 18, 2024125.88126.45124.02125.96125.012,565,600
Jan 17, 2024127.36128.89125.78126.31125.362,764,600
Jan 16, 2024132.51135.74129.02129.30128.323,519,400
Jan 12, 2024130.00131.70129.68131.50130.513,271,000
Jan 11, 2024125.68128.09125.49128.00127.032,388,100
Jan 10, 2024127.25127.65124.12124.77123.832,714,400
Jan 09, 2024128.80128.87126.68127.17126.212,273,300
Jan 08, 2024126.51129.41124.56129.27128.302,756,500
Jan 05, 2024130.51131.35128.07129.00128.032,958,000
Jan 04, 2024134.57135.72130.23130.31129.332,586,500
Jan 03, 2024130.59135.12130.52133.74132.733,078,000
Jan 02, 2024130.64131.92130.05130.66129.672,638,200
Dec 29, 2023130.75131.01129.32130.00129.021,963,400
Dec 28, 2023131.00132.00129.96130.09129.111,661,200
Dec 27, 2023132.76133.25131.45131.82130.831,358,000
Dec 26, 2023132.95134.32132.39133.19132.191,807,100
Dec 22, 2023133.10134.25132.09132.20131.202,279,000
Dec 21, 2023132.65133.30130.27131.92130.932,977,100
Dec 20, 2023134.23136.73132.05132.54131.544,492,200
Dec 19, 2023131.93134.13130.74133.60132.593,741,200
Dec 18, 2023130.52132.80130.10131.92130.933,621,100
Dec 15, 2023126.83128.92126.79128.57127.609,641,800
Dec 14, 2023126.84129.54126.22129.18128.214,415,300
Dec 13, 2023120.67124.86120.34124.80123.864,238,400
Dec 12, 2023122.48122.48120.21120.90119.994,041,600
Dec 11, 2023122.62124.27121.78123.48122.553,293,300
Dec 08, 2023123.31124.19122.10122.74121.812,175,800
Dec 07, 2023123.42124.71121.75122.07121.153,277,700
Dec 06, 2023124.65124.65122.51122.73121.803,454,000
Dec 05, 2023126.51128.90125.51125.65124.703,128,600
Dec 04, 2023124.78127.09124.13126.46125.512,960,000
Dec 01, 2023125.00128.33125.00126.38125.432,514,800
Nov 30, 2023124.97126.19122.94125.36124.414,460,700
Nov 29, 2023126.52127.43123.40124.08123.143,180,500
Nov 28, 2023125.78127.11125.08125.24124.302,045,500
Nov 27, 2023124.19125.90123.80125.61124.662,455,000
Nov 24, 2023125.95127.20124.58124.96124.021,204,900
Nov 22, 2023121.21125.78120.55125.36124.412,631,200
Nov 21, 2023123.88124.15122.32123.17122.242,369,700
Nov 20, 2023125.11125.63124.07124.73123.792,324,600
Nov 17, 2023123.05125.67122.60124.11123.173,131,200
Nov 16, 2023124.49126.19120.75121.92121.003,365,800
Nov 16, 20231.02 Dividend
Nov 15, 2023125.82128.89125.51126.70124.733,239,000
Nov 14, 2023124.91127.06124.70126.08124.122,847,500
Nov 13, 2023122.72124.52122.19124.27122.342,831,700
Nov 10, 2023121.33122.86120.80122.67120.762,965,800
Nov 09, 2023122.36123.47119.88119.92118.062,553,300
Nov 08, 2023122.14123.88121.55121.58119.693,278,200
Nov 07, 2023124.06124.24122.26123.05121.142,641,500
Nov 06, 2023127.73128.12125.28125.82123.872,073,100
Nov 03, 2023128.81129.21124.84126.43124.473,297,600
Nov 02, 2023127.93130.17127.36128.96126.963,569,500
Nov 01, 2023127.86131.43125.82127.73125.753,741,700
Oct 31, 2023124.95127.09123.35127.00125.033,914,800
Oct 30, 2023124.53125.56121.94124.24122.312,925,400
Oct 27, 2023124.88125.16122.33123.56121.643,674,500
Oct 26, 2023126.00126.75121.18125.36123.413,992,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...