VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202091.9492.0990.9191.2291.222,891,700
Jan 16, 202093.0793.2091.4391.9891.982,829,500
Jan 15, 202094.5794.8591.6692.2692.264,001,900
Jan 14, 202096.0396.1594.8195.4095.403,270,900
Jan 13, 202097.0598.0395.8196.2596.252,703,100
Jan 10, 202095.5397.4895.3996.8996.893,551,800
Jan 09, 202093.7095.2792.9395.1895.183,033,300
Jan 08, 202092.5293.5391.9993.0993.094,101,800
Jan 07, 202091.0692.7690.3192.7392.733,795,500
Jan 06, 202091.1191.9990.5291.5391.533,393,200
Jan 03, 202094.3594.6590.8591.5291.525,057,000
Jan 02, 202094.6395.2494.2695.1395.132,130,500
Dec 31, 201992.9593.8092.7493.6593.651,582,000
Dec 30, 201993.0193.8492.7492.8892.882,186,800
Dec 27, 201994.7894.8593.1293.2093.201,752,400
Dec 26, 201995.2495.3894.1894.4294.421,205,800
Dec 24, 201995.1695.6694.6995.1095.10559,800
Dec 23, 201995.3095.4594.5095.2495.241,910,300
Dec 20, 201995.2495.9994.3895.2795.274,801,600
Dec 19, 201994.8995.3994.2194.5994.592,782,300
Dec 18, 201995.5095.6593.9794.5194.514,334,300
Dec 17, 201996.1797.2195.3095.6895.682,971,900
Dec 16, 201994.4896.1893.7095.1495.143,878,000
Dec 13, 201994.5995.8193.2493.8193.812,456,400
Dec 12, 201993.1694.7792.9294.5394.532,495,400
Dec 11, 201994.8394.9992.3192.8992.893,049,700
Dec 10, 201992.7194.6492.3394.5794.572,858,300
Dec 09, 201993.3593.6292.2792.5292.523,172,400
Dec 06, 201993.9394.9493.3993.6193.613,825,100
Dec 05, 201993.1693.4891.9492.9992.993,136,100
Dec 04, 201994.9594.9592.9393.2193.213,898,000
Dec 03, 201994.8494.9093.7593.8993.893,345,700
Dec 02, 201995.8497.0895.5295.6095.603,172,900
Nov 29, 201996.8496.9495.3895.4995.491,716,800
Nov 27, 201997.5998.0096.6897.1097.103,016,700
Nov 26, 201997.9598.4297.0997.4497.444,971,000
Nov 25, 201997.7898.1796.9697.3597.353,027,400
Nov 22, 201999.0599.7297.3597.5197.512,877,500
Nov 21, 201997.5798.8597.2798.4198.413,127,700
Nov 20, 201997.6797.7094.7797.1997.194,590,000
Nov 19, 2019100.06100.1697.1997.6297.623,641,300
Nov 19, 20190.9 Dividend
Nov 18, 2019100.25101.1199.89101.06100.162,938,000
Nov 15, 2019101.00101.2099.54100.6199.712,487,600
Nov 14, 201999.87101.0699.76100.8299.922,288,100
Nov 13, 201999.47100.7399.14100.2599.361,887,200
Nov 12, 2019101.08101.87100.00100.4899.591,928,200
Nov 11, 201999.96101.2199.34100.6899.781,901,400
Nov 08, 2019101.04101.2199.61100.8699.962,678,400
Nov 07, 2019100.86101.65100.25101.40100.503,220,800
Nov 06, 2019100.64101.2999.66100.3599.462,529,800
Nov 05, 2019101.63101.9999.95101.09100.193,286,200
Nov 04, 2019100.60101.83100.24101.24100.342,482,500
Nov 01, 201997.8099.9297.5099.8698.972,843,000
Oct 31, 201998.5798.9996.1396.9896.124,396,600
Oct 30, 2019100.38100.5097.7998.8197.934,186,900
Oct 29, 201999.63101.4499.21100.8299.923,259,300
Oct 28, 201999.75100.8299.63100.0799.183,941,500
Oct 25, 201998.0099.8496.9999.2798.393,899,000
Oct 24, 201995.3097.4095.1596.9196.054,566,300
Oct 23, 201993.6094.6693.2493.8593.013,534,600
Oct 22, 201993.5494.5992.7494.1793.333,087,300
Oct 21, 201992.0293.5091.5993.2192.383,227,700
Oct 18, 201989.9091.6689.6291.0690.253,796,200
Oct 17, 201989.6290.7889.4590.1089.302,545,300
Oct 16, 201989.0890.2888.6789.0988.302,267,300
Oct 15, 201988.2790.3687.8389.4588.652,197,400
Oct 14, 201987.5489.0087.2588.5387.741,372,200
Oct 11, 201987.1888.8386.8488.0087.223,118,200
Oct 10, 201985.1086.1684.8885.8085.042,477,400
Oct 09, 201984.5086.1383.9285.0784.312,781,400
Oct 08, 201982.7284.3482.2683.3282.582,900,800
Oct 07, 201984.7384.7383.4283.4282.681,994,200
Oct 04, 201983.9284.7183.4584.5283.772,066,600
Oct 03, 201982.2983.5781.3083.5482.802,430,500
Oct 02, 201984.4084.4082.2782.8082.062,785,300
Oct 01, 201985.6485.9884.4585.2284.463,193,700
Sep 30, 201984.6786.0084.3585.2484.482,899,600
Sep 27, 201983.8085.0683.5084.4483.692,861,400
Sep 26, 201983.2583.5281.6683.1282.382,884,900
Sep 25, 201983.4384.1182.6183.6682.912,541,200
Sep 24, 201983.9884.0682.2783.1082.362,846,100
Sep 23, 201982.3784.5582.3784.1483.392,005,100
Sep 20, 201983.6184.1482.7582.8582.113,807,400
Sep 19, 201984.3284.7083.3383.5582.812,432,900
Sep 18, 201984.3284.4482.6383.6082.862,458,800
Sep 17, 201981.9285.0081.5184.3183.564,537,900
Sep 16, 201982.0182.5879.2882.3981.669,945,800
Sep 13, 201984.3585.7183.9285.5384.774,410,300
Sep 12, 201981.6784.4981.1283.7082.953,848,000
Sep 11, 201982.1183.2581.1282.6781.933,421,700
Sep 10, 201979.4881.9179.4381.6880.953,634,500
Sep 09, 201978.7080.1978.4279.3878.672,757,000
Sep 06, 201977.1778.6976.4878.1377.433,036,800
Sep 05, 201975.5577.2575.1276.7976.114,630,500
Sep 04, 201975.4675.4974.0974.7874.112,579,100
Sep 03, 201973.9074.8373.2474.5773.912,388,900
Aug 30, 201975.5576.5875.1175.2874.612,467,600
Aug 29, 201973.0675.3973.0075.2474.572,660,000
Aug 28, 201971.6073.5871.0072.7672.112,125,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...