VLO - Valero Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2023110.52110.59105.81106.72106.721,734,983
Jun 02, 2023107.86110.01106.86109.27109.274,707,600
Jun 01, 2023107.18107.99105.66105.93105.935,241,700
May 31, 2023109.41109.99106.79107.04107.0411,087,000
May 30, 2023111.78112.48110.25111.66111.663,515,200
May 26, 2023114.26114.75112.67113.82113.823,087,300
May 25, 2023113.15113.86111.27113.18113.184,426,900
May 24, 2023113.65114.93111.57114.79114.794,179,200
May 23, 2023114.82115.35112.39112.50112.505,606,700
May 22, 2023110.72114.01110.44112.79112.793,819,400
May 22, 20231.02 Dividend
May 19, 2023112.58112.89110.66111.27110.253,702,400
May 18, 2023111.47112.08109.89111.55110.534,692,300
May 17, 2023112.37112.50109.86112.10111.074,231,400
May 16, 2023112.87113.11108.83109.64108.634,951,700
May 15, 2023111.08113.06109.89112.91111.874,612,000
May 12, 2023111.51112.49110.04110.52109.513,526,000
May 11, 2023109.55112.68109.04110.66109.654,411,300
May 10, 2023108.76112.56107.36111.01109.996,454,000
May 09, 2023106.22109.60105.49108.40107.414,146,000
May 08, 2023109.28110.48107.28107.38106.403,180,000
May 05, 2023107.49108.37106.50107.04106.063,872,100
May 04, 2023106.99108.36104.18104.31103.355,083,900
May 03, 2023109.74111.21106.87107.06106.084,871,900
May 02, 2023114.18114.48108.47110.78109.764,598,300
May 01, 2023114.44115.99113.44115.41114.353,054,200
Apr 28, 2023114.50115.59112.60114.67113.624,040,300
Apr 27, 2023114.91117.24112.15114.64113.597,742,700
Apr 26, 2023117.74118.54115.81116.64115.575,711,800
Apr 25, 2023119.50119.70117.32117.85116.774,058,300
Apr 24, 2023118.57121.39118.31120.00118.905,268,600
Apr 21, 2023122.44122.49118.68119.63118.536,644,600
Apr 20, 2023122.71123.30120.85122.95121.823,966,600
Apr 19, 2023125.96126.00122.20124.40123.264,409,200
Apr 18, 2023126.01127.76125.04127.11125.943,828,000
Apr 17, 2023130.58130.77127.59128.30127.123,525,900
Apr 14, 2023133.87134.30130.96131.86130.652,463,400
Apr 13, 2023132.49133.85130.45133.13131.913,223,100
Apr 12, 2023136.62137.25133.38133.72132.492,968,700
Apr 11, 2023136.54138.09135.32136.71135.462,476,300
Apr 10, 2023133.01136.07132.96135.10133.862,369,600
Apr 06, 2023135.51135.95131.92132.59131.373,170,500
Apr 05, 2023127.61135.72127.16135.09133.858,034,200
Apr 04, 2023136.55136.80126.77127.43126.268,945,000
Apr 03, 2023141.92142.26136.55138.53137.266,276,100
Mar 31, 2023136.67139.83135.10139.60138.323,330,600
Mar 30, 2023138.05138.22135.48137.02135.763,254,700
Mar 29, 2023136.96138.00134.77136.95135.694,453,900
Mar 28, 2023131.60137.05131.39136.02134.774,099,700
Mar 27, 2023131.29133.10127.47131.88130.674,003,900
Mar 24, 2023127.95130.45125.76129.26128.084,362,200
Mar 23, 2023132.05134.85128.84130.38129.183,793,700
Mar 22, 2023132.16135.70131.14131.77130.563,910,000
Mar 21, 2023131.84133.14130.11132.19130.986,393,200
Mar 20, 2023127.13130.10127.02128.91127.735,343,700
Mar 17, 2023127.00128.00124.59126.37125.2113,800,900
Mar 16, 2023122.25127.78120.85127.17126.007,040,500
Mar 15, 2023126.70127.48122.77124.33123.198,770,700
Mar 14, 2023129.15134.71129.06131.62130.414,717,300
Mar 13, 2023128.40130.37125.02128.11126.945,199,200
Mar 10, 2023132.78136.56131.69132.16130.953,856,000
Mar 09, 2023134.00138.70132.13132.28131.074,912,700
Mar 08, 2023136.46138.01130.13132.77131.555,029,800
Mar 07, 2023139.03140.00135.91136.96135.703,577,600
Mar 06, 2023139.20140.28138.29139.69138.413,413,900
Mar 03, 2023137.56142.29137.12141.17139.883,703,700
Mar 02, 2023138.50139.72137.34139.23137.953,473,400
Mar 01, 2023132.50139.76131.68139.29138.015,042,000
Feb 28, 2023136.83137.20131.59131.73130.525,428,000
Feb 27, 2023133.10135.42132.53135.05133.812,901,900
Feb 24, 2023130.28132.90127.86132.75131.533,012,900
Feb 23, 2023132.60133.25130.13132.43131.222,620,300
Feb 22, 2023132.64132.90129.44130.69129.493,245,400
Feb 21, 2023129.88132.87129.72132.20130.993,343,400
Feb 17, 2023131.72131.94128.79129.61128.423,380,200
Feb 16, 2023135.79136.79133.80133.97132.742,589,800
Feb 15, 2023137.88138.32135.89136.37135.123,976,900
Feb 14, 2023138.26141.32138.16139.69138.413,030,100
Feb 13, 2023138.84140.00137.08139.80138.523,072,300
Feb 13, 20231.02 Dividend
Feb 10, 2023135.42141.27135.42140.73138.434,815,400
Feb 09, 2023132.76134.25131.88132.62130.453,822,400
Feb 08, 2023134.64137.34132.59134.12131.934,991,100
Feb 07, 2023129.00135.30128.74134.52132.323,591,400
Feb 06, 2023131.70132.77126.06128.09126.004,401,800
Feb 03, 2023133.88135.78131.50131.73129.583,027,300
Feb 02, 2023135.25135.38130.84133.05130.874,171,100
Feb 01, 2023140.88142.36134.28136.23134.004,159,200
Jan 31, 2023140.21141.69138.07140.03137.745,427,300
Jan 30, 2023142.99143.50139.75140.19137.902,991,300
Jan 27, 2023150.05150.39143.14143.21140.873,638,500
Jan 26, 2023145.21150.00141.10149.96147.514,708,100
Jan 25, 2023144.02144.93142.03143.35141.012,955,900
Jan 24, 2023146.56146.56141.85145.03142.663,142,400
Jan 23, 2023143.57146.91142.91143.08140.743,908,300
Jan 20, 2023139.09142.87137.76142.73140.403,709,800
Jan 19, 2023134.68138.87133.95138.47136.213,224,800
Jan 18, 2023139.00140.60134.50135.52133.303,564,400
Jan 17, 2023137.62139.85136.05137.61135.362,781,100
Jan 13, 2023135.32137.12134.39136.13133.902,604,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...