Advertisement
Advertisement
U.S. Markets open in 54 mins
Advertisement
Advertisement
Advertisement
Advertisement

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
69.71-1.46 (-2.05%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 202170.7571.4669.6070.4170.412,574,900
Dec 03, 202172.2572.5169.1569.7169.714,133,200
Dec 02, 202167.1871.6466.7071.1771.175,242,800
Dec 01, 202168.9970.9667.0567.3167.315,872,500
Nov 30, 202166.7067.5565.7066.9466.949,927,700
Nov 29, 202169.6370.5468.0068.1768.173,889,600
Nov 26, 202168.2868.9966.2668.0168.015,674,400
Nov 24, 202172.0873.5571.9472.9572.953,637,000
Nov 23, 202171.4373.1971.2872.5572.553,416,800
Nov 22, 202168.8472.1268.8270.6570.653,631,700
Nov 19, 202172.1972.1968.6269.0769.075,475,600
Nov 18, 202173.3273.9372.0372.9672.963,983,600
Nov 17, 202176.9077.0173.2973.4573.454,190,400
Nov 17, 20210.98 Dividend
Nov 16, 202177.9479.0177.2277.9476.964,544,200
Nov 15, 202176.9177.9276.0877.3576.384,343,100
Nov 12, 202176.5877.6975.8676.5875.622,846,900
Nov 11, 202176.8578.0576.4077.2276.252,710,300
Nov 10, 202177.5578.7976.6376.8675.893,523,600
Nov 09, 202177.5978.4477.0078.2577.273,519,900
Nov 08, 202178.9179.0977.2777.7876.802,701,900
Nov 05, 202177.7578.0876.1877.9276.943,490,900
Nov 04, 202176.9077.4075.0776.3575.393,475,100
Nov 03, 202174.8977.1274.4075.8874.934,436,200
Nov 02, 202177.6178.0575.6475.8674.913,913,100
Nov 01, 202177.9978.9277.4578.0277.043,375,300
Oct 29, 202178.5678.6276.6677.3376.364,767,900
Oct 28, 202178.4179.7277.6678.4677.473,366,000
Oct 27, 202180.7581.2578.2578.6777.683,180,200
Oct 26, 202182.7082.8781.6181.8880.852,363,100
Oct 25, 202182.0083.1281.5182.6981.652,730,600
Oct 22, 202182.0082.4579.4480.9979.973,923,700
Oct 21, 202181.1583.1580.3082.0080.974,558,500
Oct 20, 202179.5281.3279.3381.0480.023,897,400
Oct 19, 202178.8880.3078.4380.1579.143,560,500
Oct 18, 202179.1279.7677.5678.1377.153,525,200
Oct 15, 202180.0080.3378.6078.6677.672,567,600
Oct 14, 202179.5379.9878.9179.1778.172,532,900
Oct 13, 202178.1778.6876.9278.1477.163,072,800
Oct 12, 202177.7979.6877.6878.9277.932,567,900
Oct 11, 202180.0080.1977.7777.8076.824,028,900
Oct 08, 202176.5478.8276.4978.6077.613,468,000
Oct 07, 202175.7377.0775.5575.9074.953,904,400
Oct 06, 202172.7775.8372.3375.3774.424,529,400
Oct 05, 202176.1476.8872.9274.3073.374,785,300
Oct 04, 202174.2375.7473.6875.0274.084,074,500
Oct 01, 202170.8974.0070.7973.6272.695,098,800
Sep 30, 202170.3371.4469.4070.5769.684,083,300
Sep 29, 202171.0871.1069.6670.3169.432,821,000
Sep 28, 202171.9572.9370.9971.1770.284,656,700
Sep 27, 202169.1171.7768.8770.7869.895,049,600
Sep 24, 202166.4667.9866.3767.6366.782,297,900
Sep 23, 202165.4567.3465.1867.1766.333,373,800
Sep 22, 202164.2166.6564.2165.3264.504,729,300
Sep 21, 202163.8364.1462.2763.3262.523,019,400
Sep 20, 202163.5564.1861.8662.9762.183,801,900
Sep 17, 202165.2966.5065.0465.6064.784,780,400
Sep 16, 202166.5266.6665.3565.4664.642,307,900
Sep 15, 202165.5366.7065.1266.5165.674,032,000
Sep 14, 202166.9967.1764.4764.7063.892,956,300
Sep 13, 202164.3066.7264.1066.1865.354,432,800
Sep 10, 202164.2364.3762.7063.4162.613,210,400
Sep 09, 202163.1565.1462.8063.5462.742,827,900
Sep 08, 202165.9966.3263.6763.7062.903,396,800
Sep 07, 202164.8166.4264.7565.5264.703,021,900
Sep 03, 202165.1365.9164.0864.7063.892,091,900
Sep 02, 202164.7065.9963.9165.2064.383,503,400
Sep 01, 202166.1066.6663.2363.9563.155,186,900
Aug 31, 202165.8267.0665.2366.3165.486,113,200
Aug 30, 202167.8967.9965.9866.0265.192,653,300
Aug 27, 202166.0068.0166.0067.1166.273,199,800
Aug 26, 202165.7766.5865.3265.4664.642,726,000
Aug 25, 202165.1866.8564.9266.3465.513,064,500
Aug 24, 202163.8165.5263.6065.2364.413,833,700
Aug 23, 202161.8363.1861.8163.1162.324,826,300
Aug 20, 202159.9360.4358.8560.2059.444,870,400
Aug 19, 202161.0061.4059.3360.2459.485,267,900
Aug 18, 202163.2164.6662.1862.2461.463,082,600
Aug 17, 202163.8064.6262.9163.5162.713,256,700
Aug 16, 202165.1065.4963.8864.5463.732,993,300
Aug 13, 202167.0067.4666.1366.2565.421,944,000
Aug 12, 202167.0267.3166.0567.2566.401,903,300
Aug 11, 202166.4966.8665.2566.8466.004,869,400
Aug 10, 202166.3567.1965.8366.9066.063,721,100
Aug 09, 202165.3166.3465.0566.0065.172,736,300
Aug 06, 202166.5967.0665.6566.5065.662,847,200
Aug 05, 202164.8266.6364.7865.7164.883,312,000
Aug 04, 202166.5466.9164.1464.1863.376,121,200
Aug 04, 20210.98 Dividend
Aug 03, 202166.3969.0566.0869.0167.174,367,200
Aug 02, 202167.3069.2066.3066.4064.634,398,400
Jul 30, 202166.8768.2466.3366.9765.193,585,700
Jul 29, 202168.8069.5067.3367.6465.844,526,800
Jul 28, 202166.1167.9965.5367.3065.514,606,200
Jul 27, 202164.7165.6463.9365.5863.844,769,100
Jul 26, 202163.9065.9963.8865.5463.803,799,900
Jul 23, 202163.5264.1163.1563.7162.023,964,700
Jul 22, 202164.5164.6262.9363.4861.793,307,900
Jul 21, 202163.5465.6763.4964.9163.185,129,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement