U.S. Markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.62+0.19 (+0.34%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202055.9357.2055.8056.6256.621,755,000
Nov 25, 202057.4257.7956.3656.4356.434,372,400
Nov 24, 202058.1359.9256.7958.4958.498,712,000
Nov 23, 202051.8056.1751.6056.0956.097,368,900
Nov 20, 202051.1651.8650.3750.8250.823,000,800
Nov 19, 202049.8551.4549.4051.2151.214,768,400
Nov 18, 202054.5754.7051.2451.2551.255,562,700
Nov 17, 202052.9254.2951.9854.1554.155,972,200
Nov 17, 20200.98 Dividend
Nov 16, 202056.0056.0052.4655.6754.699,029,300
Nov 13, 202047.8651.3947.8050.9250.025,714,300
Nov 12, 202048.7349.9946.9647.2846.455,754,500
Nov 11, 202050.2150.8349.0749.7948.916,325,300
Nov 10, 202051.0051.0648.0049.9649.088,816,600
Nov 09, 202044.9150.9144.9050.0849.2019,211,600
Nov 06, 202039.4539.9037.9838.1737.504,378,700
Nov 05, 202039.0740.2738.9039.5338.834,695,000
Nov 04, 202039.5040.1137.8838.9738.284,643,600
Nov 03, 202040.5840.6938.9639.4838.794,003,300
Nov 02, 202039.3540.3038.4539.9039.204,660,100
Oct 30, 202037.2138.6536.9138.6137.936,549,500
Oct 29, 202035.7937.7335.4437.5336.875,068,700
Oct 28, 202037.1037.6735.9936.1935.556,338,200
Oct 27, 202039.1239.4538.2238.2637.594,886,800
Oct 26, 202041.2241.3039.2139.5438.844,902,000
Oct 23, 202041.6843.4240.9941.9741.236,217,000
Oct 22, 202040.1741.3938.4241.2840.556,561,200
Oct 21, 202040.2741.5439.7540.5439.835,592,100
Oct 20, 202039.7541.1339.6940.7039.984,120,600
Oct 19, 202040.4240.4639.1539.2938.605,086,800
Oct 16, 202041.5741.6540.1640.2239.515,518,900
Oct 15, 202040.9041.7239.7841.5640.835,678,300
Oct 14, 202041.4642.6241.4541.7140.983,693,700
Oct 13, 202042.6642.8941.4041.4340.703,890,900
Oct 12, 202043.2643.4942.2243.0942.333,733,300
Oct 09, 202044.7644.8943.1543.6442.875,617,900
Oct 08, 202042.6444.3842.2644.3643.583,251,400
Oct 07, 202042.5042.8641.8642.3541.604,239,500
Oct 06, 202043.8744.3242.0942.3341.584,450,100
Oct 05, 202041.4543.1241.2543.0742.315,107,900
Oct 02, 202039.2441.2438.8740.7340.016,992,100
Oct 01, 202041.6242.0039.7240.2839.5710,606,700
Sep 30, 202043.5744.4042.9343.3242.564,757,000
Sep 29, 202044.9144.9943.1143.4142.654,385,200
Sep 28, 202044.8245.5744.6344.8244.033,247,900
Sep 25, 202043.9244.1943.0243.9243.154,687,200
Sep 24, 202044.0645.5542.9344.5843.803,818,100
Sep 23, 202047.4447.4544.4744.5143.734,627,500
Sep 22, 202047.2547.9547.0047.4246.594,799,600
Sep 21, 202047.1847.9046.3047.3646.536,162,500
Sep 18, 202048.5449.1047.7848.7147.858,200,400
Sep 17, 202048.0549.0347.8449.0048.146,633,400
Sep 16, 202047.0650.0446.5749.1048.246,197,100
Sep 15, 202047.7048.1746.5446.5645.743,568,400
Sep 14, 202046.6648.0846.5447.5146.675,927,700
Sep 11, 202045.5946.7845.1446.3945.573,969,400
Sep 10, 202047.8748.0645.3845.6344.834,870,800
Sep 09, 202049.1849.4747.3447.7546.914,490,400
Sep 08, 202050.5051.0048.6848.7347.874,513,400
Sep 04, 202052.7653.1250.6651.2250.323,700,500
Sep 03, 202052.9954.4851.6652.3351.413,624,200
Sep 02, 202052.6053.3851.9052.9151.983,959,500
Sep 01, 202052.2853.4051.5952.4751.553,200,400
Aug 31, 202055.1155.2552.5352.5951.664,486,200
Aug 28, 202053.6455.0253.6454.8953.923,805,600
Aug 27, 202053.8353.9552.3353.4452.503,453,600
Aug 26, 202054.1554.6653.2653.7052.754,065,200
Aug 25, 202055.1555.8153.7054.2553.293,380,900
Aug 24, 202053.0755.1852.7854.9954.023,226,400
Aug 21, 202052.5653.2352.0452.6251.692,936,800
Aug 20, 202053.6853.9551.9852.7051.773,796,100
Aug 19, 202054.3254.9853.6654.2653.303,031,100
Aug 18, 202055.2555.7854.6254.7453.782,567,300
Aug 17, 202054.3656.1854.1755.6054.624,335,800
Aug 14, 202052.8554.5252.6554.4653.503,693,700
Aug 13, 202054.3254.9453.1053.1952.253,411,000
Aug 12, 202054.6555.1553.5055.1254.153,139,900
Aug 11, 202055.0355.7353.4553.6552.714,711,000
Aug 10, 202053.0053.7752.3953.5552.615,663,300
Aug 07, 202051.2252.8750.7352.6651.733,305,700
Aug 06, 202051.3652.9851.1051.4850.573,924,600
Aug 05, 202054.2854.3851.2951.6250.715,294,300
Aug 04, 202053.6953.9351.9353.0252.095,702,700
Aug 03, 202055.2355.6653.5853.9152.965,396,500
Aug 03, 20200.98 Dividend
Jul 31, 202055.5456.4655.0756.2354.285,123,000
Jul 30, 202056.4357.3754.4056.3354.376,257,300
Jul 29, 202057.6059.7657.1459.6957.624,510,900
Jul 28, 202057.6258.5456.5256.8954.913,645,500
Jul 27, 202057.8058.1456.8158.0356.012,678,400
Jul 24, 202057.7258.7557.4657.9855.972,978,400
Jul 23, 202056.4757.8156.3957.6755.673,576,100
Jul 22, 202056.5657.9456.0257.0755.092,741,100
Jul 21, 202055.3057.9455.0257.5855.584,051,300
Jul 20, 202055.3456.1454.2654.3352.442,329,200
Jul 17, 202056.9857.9255.3255.4753.543,093,300
Jul 16, 202056.6557.8455.7656.5854.622,530,900
Jul 15, 202056.2457.4555.4957.2355.243,941,400
Jul 14, 202052.7054.5152.3654.4052.514,671,100
Jul 13, 202054.1754.5452.5153.2351.384,305,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...