Register for streaming realtime charts, analysis tools, and prices.
VLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 132.82 | -2.36 | -1.75% | 137.11 | 137.1999 | 132.54 | 3,062,486 |
| Sep 23 2024 | 135.18 | 0.72 | 0.54% | 134.85 | 135.88 | 132.31 | 2,817,548 |
| Sep 20 2024 | 134.46 | -4.23 | -3.05% | 137.48 | 137.48 | 132.90 | 7,363,165 |
| Sep 19 2024 | 138.69 | 2.03 | 1.49% | 138.59 | 140.70 | 136.91 | 2,538,190 |
| Sep 18 2024 | 136.66 | 0.86 | 0.63% | 136.08 | 138.33 | 134.66 | 2,725,536 |
| Sep 17 2024 | 135.80 | 2.05 | 1.53% | 134.61 | 135.91 | 134.14 | 2,395,065 |
| Sep 16 2024 | 133.75 | -0.51 | -0.38% | 135.50 | 137.10 | 133.17 | 2,244,100 |
| Sep 13 2024 | 134.26 | 0.14 | 0.10% | 135.62 | 136.31 | 134.09 | 2,127,795 |
| Sep 12 2024 | 134.12 | 1.22 | 0.92% | 133.42 | 134.3201 | 132.12 | 2,507,197 |
| Sep 11 2024 | 132.90 | -3.19 | -2.34% | 136.16 | 136.16 | 130.37 | 4,957,366 |
| Sep 10 2024 | 136.09 | 1.93 | 1.44% | 134.83 | 136.23 | 132.27 | 3,028,423 |
| Sep 09 2024 | 134.16 | -0.03 | -0.02% | 134.86 | 135.95 | 133.64 | 2,930,754 |
| Sep 06 2024 | 134.19 | -1.33 | -0.98% | 136.09 | 137.00 | 132.68 | 3,461,956 |
| Sep 05 2024 | 135.52 | -4.11 | -2.94% | 139.86 | 140.99 | 135.23 | 3,298,853 |
| Sep 04 2024 | 139.63 | -1.74 | -1.23% | 141.38 | 142.69 | 138.59 | 2,557,389 |
| Sep 03 2024 | 141.37 | -5.36 | -3.65% | 144.51 | 144.62 | 140.67 | 3,236,397 |
| Aug 30 2024 | 146.73 | 4.92 | 3.47% | 141.05 | 147.06 | 140.78 | 3,359,541 |
| Aug 29 2024 | 141.81 | 0.76 | 0.54% | 141.99 | 142.69 | 139.22 | 2,270,873 |
| Aug 28 2024 | 141.05 | 0.12 | 0.09% | 140.06 | 142.74 | 139.4201 | 2,137,687 |
| Aug 27 2024 | 140.93 | -2.16 | -1.51% | 142.75 | 142.75 | 140.45 | 2,027,948 |
| Aug 26 2024 | 143.09 | -2.78 | -1.91% | 146.61 | 147.36 | 142.65 | 2,752,053 |
| Aug 23 2024 | 145.87 | 2.44 | 1.70% | 144.38 | 146.30 | 143.44 | 1,523,297 |
| Aug 22 2024 | 143.43 | -0.44 | -0.31% | 144.09 | 144.935 | 142.90 | 1,176,799 |
| Aug 21 2024 | 143.87 | 2.61 | 1.85% | 142.23 | 145.42 | 141.52 | 2,695,462 |
| Aug 20 2024 | 141.26 | -6.96 | -4.70% | 148.12 | 148.12 | 141.15 | 4,083,003 |
| Aug 19 2024 | 148.22 | -1.60 | -1.07% | 149.99 | 150.5544 | 147.79 | 2,636,469 |
| Aug 16 2024 | 149.82 | 0.52 | 0.35% | 148.49 | 151.045 | 147.66 | 2,005,511 |
| Aug 15 2024 | 149.30 | 1.48 | 1.00% | 148.99 | 150.93 | 148.52 | 1,917,749 |
| Aug 14 2024 | 147.82 | 0.28 | 0.19% | 148.27 | 149.32 | 147.10 | 2,672,585 |
| Aug 13 2024 | 147.54 | -3.95 | -2.61% | 150.00 | 150.56 | 147.28 | 2,529,397 |
| Aug 12 2024 | 151.49 | 0.41 | 0.27% | 152.09 | 153.59 | 150.55 | 1,610,423 |
| Aug 09 2024 | 151.08 | -0.53 | -0.35% | 151.58 | 151.935 | 149.50 | 1,568,116 |
| Aug 08 2024 | 151.61 | 3.34 | 2.25% | 149.00 | 152.405 | 148.865 | 2,038,217 |
| Aug 07 2024 | 148.27 | -0.58 | -0.39% | 150.62 | 151.22 | 147.89 | 2,148,387 |
| Aug 06 2024 | 148.85 | 1.21 | 0.82% | 148.21 | 151.85 | 147.80 | 2,456,991 |
| Aug 05 2024 | 147.64 | -0.92 | -0.62% | 144.44 | 148.39 | 141.44 | 2,684,637 |
| Aug 02 2024 | 148.56 | -7.89 | -5.04% | 154.15 | 154.15 | 148.15 | 3,459,999 |
| Aug 01 2024 | 156.45 | -5.27 | -3.26% | 161.11 | 163.62 | 155.33 | 2,413,061 |
| Jul 31 2024 | 161.72 | -1.76 | -1.08% | 166.00 | 167.78 | 161.61 | 2,724,894 |
| Jul 30 2024 | 163.48 | 6.03 | 3.83% | 158.22 | 164.64 | 157.775 | 2,952,956 |
| Jul 29 2024 | 157.45 | -1.67 | -1.05% | 159.33 | 160.69 | 155.13 | 2,721,485 |
| Jul 26 2024 | 159.12 | 2.12 | 1.35% | 157.76 | 160.16 | 154.885 | 3,150,323 |
| Jul 25 2024 | 157.00 | 8.18 | 5.50% | 147.23 | 158.84 | 144.50 | 4,181,951 |
| Jul 24 2024 | 148.82 | 1.95 | 1.33% | 147.19 | 149.60 | 145.09 | 3,770,382 |
| Jul 23 2024 | 146.87 | -2.15 | -1.44% | 148.90 | 149.42 | 146.42 | 1,793,660 |
| Jul 22 2024 | 149.02 | 0.69 | 0.47% | 147.50 | 149.67 | 146.12 | 2,435,371 |
| Jul 19 2024 | 148.33 | 0.55 | 0.37% | 148.74 | 149.325 | 146.625 | 1,573,718 |
| Jul 18 2024 | 147.78 | -2.27 | -1.51% | 151.04 | 152.10 | 147.69 | 2,327,558 |
| Jul 17 2024 | 150.05 | 1.22 | 0.82% | 150.17 | 154.27 | 149.33 | 4,184,700 |
| Jul 16 2024 | 148.83 | 0.08 | 0.05% | 147.85 | 149.34 | 145.90 | 2,482,937 |
| Jul 15 2024 | 148.75 | 0.83 | 0.56% | 148.59 | 150.05 | 147.51 | 2,442,262 |
| Jul 12 2024 | 147.92 | 1.28 | 0.87% | 148.00 | 148.22 | 145.111 | 2,311,211 |
| Jul 11 2024 | 146.64 | 1.74 | 1.20% | 144.35 | 147.69 | 143.54 | 2,137,020 |
| Jul 10 2024 | 144.90 | -1.40 | -0.96% | 145.58 | 146.84 | 144.08 | 2,638,176 |
| Jul 09 2024 | 146.30 | -1.66 | -1.12% | 145.10 | 148.85 | 143.75 | 3,027,195 |
| Jul 08 2024 | 147.96 | -4.82 | -3.15% | 152.00 | 153.00 | 147.83 | 2,493,731 |
| Jul 05 2024 | 152.78 | -5.72 | -3.61% | 157.51 | 158.49 | 152.07 | 2,416,404 |
| Jul 03 2024 | 158.50 | 0.54 | 0.34% | 157.96 | 159.10 | 156.2671 | 1,479,922 |
| Jul 02 2024 | 157.96 | -0.02 | -0.01% | 159.95 | 162.06 | 157.315 | 2,927,922 |
| Jul 01 2024 | 157.98 | 3.94 | 2.56% | 158.35 | 159.47 | 155.545 | 2,202,750 |
| Jun 28 2024 | 154.04 | 0.00 | 0.00% | 154.04 | 154.04 | 154.04 | 0 |
| Jun 27 2024 | 154.04 | 0.46 | 0.30% | 155.08 | 157.1203 | 153.53 | 2,540,158 |
