Valero Energy Corporation (VLO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5785 | 5.25775255754 | 125.12 | 135.92 | 124.81 | 3256033 | 132.6563543 | CS |
| 4 | -6.4715 | -4.68372294999 | 138.17 | 138.55 | 119.66 | 3578198 | 128.91675565 | CS |
| 12 | 12.4485 | 10.4389937107 | 119.25 | 144.13 | 118 | 3242077 | 131.97286775 | CS |
| 26 | -3.1515 | -2.33704115684 | 134.85 | 146.13 | 116.839 | 2968507 | 132.82214775 | CS |
| 52 | -38.6715 | -22.6985384751 | 170.37 | 184.79 | 116.839 | 2869662 | 143.56459212 | CS |
| 156 | 39.7085 | 43.1661050114 | 91.99 | 184.79 | 91.62 | 3702836 | 128.96994693 | CS |
| 260 | 94.3885 | 252.98445457 | 37.31 | 184.79 | 32.46 | 3983805 | 100.26307159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 131.51 | -3.32 | -2.46 | 134.09 | 134.82 | 130.93 | 2406043 |
| 1742510400 | 134.83 | 0.99 | 0.74 | 132.16 | 135.63999 | 131.54499 | 2855660 |
| 1742424000 | 133.84 | 1.81 | 1.37 | 132.13 | 134.97 | 131.76 | 3968286 |
| 1742337600 | 132.03 | -0.92 | -0.69 | 133.94999 | 135.91999 | 130.935 | 3139945 |
| 1742251200 | 132.94999 | 3.81 | 2.95 | 129.78 | 133.68 | 129.16999 | 3483660 |
| 1741992000 | 129.13999 | 3.34 | 2.66 | 125.12 | 130.04 | 124.81 | 2832616 |
| 1741905600 | 125.8 | 0.62 | 0.50 | 125.49 | 127.99 | 124.47 | 3296151 |
| 1741819200 | 125.18 | 2.15 | 1.75 | 122.46 | 126.67 | 122.01 | 3452882 |
| 1741732800 | 123.03 | -3.77 | -2.97 | 128.46 | 128.47 | 122.68 | 3604798 |
| 1741646400 | 126.8 | -0.05 | -0.04 | 128.61 | 131.12 | 126.01 | 3844135 |
| 1741390800 | 126.85 | 0.85 | 0.67 | 125.08 | 129.70249 | 125 | 3107594 |
| 1741304400 | 126 | 4.24 | 3.48 | 121.5 | 126.1 | 120.69 | 4188976 |
| 1741218000 | 121.76 | -5.85 | -4.58 | 126 | 126.43 | 119.66 | 6231652 |
| 1741131600 | 127.61 | -0.79 | -0.62 | 126.87 | 129.97 | 124.8937 | 4290525 |
| 1741045200 | 128.4 | -2.33 | -1.78 | 131.76 | 132.8 | 126.25 | 3869706 |
| 1740786000 | 130.72999 | 1.1 | 0.85 | 129.03 | 131.25 | 127.66 | 3847687 |
| 1740699600 | 129.63 | -0.53 | -0.41 | 130.99 | 132.1 | 129.44 | 2391892 |
| 1740613200 | 130.16 | -3.5 | -2.62 | 133.63 | 133.8499 | 128.55 | 4530934 |
| 1740526800 | 133.66 | -1.4 | -1.04 | 135.56 | 137.06 | 133.34 | 2767387 |
| 1740440400 | 135.06 | 0.32 | 0.24 | 134.74 | 135.9889 | 133.41999 | 2920383 |
| 1740181200 | 134.74 | -4.4 | -3.16 | 138.16999 | 138.55 | 134.58 | 2939082 |
| 1740094800 | 139.13999 | 1.99 | 1.45 | 136.43 | 139.88 | 135.44999 | 2538943 |
| 1740008400 | 137.15 | -1.04 | -0.75 | 138.01 | 138.565 | 135.93369 | 3461084 |
| 1739922000 | 138.19 | 2.88 | 2.13 | 135.6 | 139.87 | 135.2336 | 2826821 |
| 1739576400 | 135.31 | 4.32 | 3.30 | 131.6 | 135.66999 | 130.75 | 3512855 |
| 1739490000 | 130.99 | 0.08 | 0.06 | 130.91 | 133.09 | 128.2963 | 3450646 |
| 1739403600 | 130.91 | -5.98 | -4.37 | 135.19999 | 135.94999 | 130.645 | 3131638 |
| 1739317200 | 136.88999 | 0.08 | 0.06 | 137.56 | 139.41999 | 135.19999 | 3231409 |
| 1739230800 | 136.81 | 3.73 | 2.80 | 134.13 | 137.405 | 133.91 | 2533467 |
| 1738971600 | 133.08 | -1.21 | -0.90 | 135.21 | 135.4299 | 132.99 | 2084019 |
| 1738885200 | 134.29 | -6.25 | -4.45 | 141.66999 | 142.06 | 133.44999 | 4068314 |
| 1738798800 | 140.54 | -2.45 | -1.71 | 142.43 | 143.38999 | 140.44999 | 2624744 |
| 1738712400 | 142.99 | 6.81 | 5.00 | 138.18 | 144.13 | 137.4 | 4518114 |
| 1738626000 | 136.18 | 3.18 | 2.39 | 133.72999 | 137.75 | 131.4177 | 4174261 |
| 1738366800 | 133 | -2.42 | -1.79 | 136.75 | 136.75 | 132.79 | 3362164 |
| 1738280400 | 135.41999 | -4.06 | -2.91 | 143.88999 | 143.88999 | 134.01 | 3738699 |
| 1738194000 | 139.47999 | 1.35 | 0.98 | 138.3 | 141.52 | 137.58 | 2585207 |
| 1738107600 | 138.13 | -3.18 | -2.25 | 141.84 | 142.01 | 136.93 | 2845794 |
| 1738021200 | 141.31 | 1.68 | 1.20 | 141.29 | 143.22999 | 139.1706 | 2875294 |
| 1737762000 | 139.63 | 4.55 | 3.37 | 140.63999 | 142.41999 | 139.1711 | 2812617 |
| 1737675600 | 135.08 | 0 | 0.00 | 135.08 | 135.08 | 135.08 | 0 |
| 1737589200 | 135.08 | -4.45 | -3.19 | 138.68 | 138.97999 | 134.61 | 3971020 |
| 1737502800 | 139.53 | -1.52 | -1.08 | 140.4 | 140.97999 | 138.76 | 2652420 |
| 1737157200 | 141.05 | 1.68 | 1.21 | 139.35 | 141.585 | 138.28 | 2531273 |
| 1737070800 | 139.37 | 1.46 | 1.06 | 136.88999 | 140.1 | 136.36 | 3212449 |
| 1736984400 | 137.91 | 3.85 | 2.87 | 135.22 | 138.68 | 134.69999 | 4285864 |
| 1736898000 | 134.06 | 0.71 | 0.53 | 132.02 | 134.53 | 130.1847 | 2957368 |
| 1736811600 | 133.35 | 6.2 | 4.88 | 127.9 | 136.38999 | 127.9 | 5189931 |
| 1736552400 | 127.15 | 1.96 | 1.57 | 128.22 | 130.21 | 125.91 | 3029724 |
| 1736379600 | 125.19 | 1.2 | 0.97 | 122.2 | 125.37 | 121.8 | 2258867 |
| 1736293200 | 123.99 | 1.87 | 1.53 | 123.19 | 126.427 | 122.28 | 2776202 |
| 1736206800 | 122.12 | -2.14 | -1.72 | 123.49 | 125 | 121.58 | 2169586 |
| 1735947600 | 124.26 | 1.11 | 0.90 | 123.2 | 124.45 | 122.19 | 1932452 |
| 1735861200 | 123.15 | 0.56 | 0.46 | 123.3 | 125.18 | 122.36 | 2129251 |
| 1735688400 | 122.59 | 3 | 2.51 | 119.85 | 122.989 | 119.5 | 2689723 |
| 1735602000 | 119.59 | 0.01 | 0.01 | 119.82 | 121.14 | 118 | 2890276 |
| 1735342800 | 119.58 | -0.1 | -0.08 | 119.25 | 120.91 | 118.085 | 1697789 |
| 1735256400 | 119.68 | 0.84 | 0.71 | 119 | 119.932 | 117.6 | 1884371 |
| 1735077840 | 118.84 | 0.19 | 0.16 | 117.99 | 119.6 | 117.06 | 1170133 |
| 1734997200 | 118.65 | 0.06 | 0.05 | 119.03 | 119.37 | 116.839 | 2831457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
