Register for streaming realtime charts, analysis tools, and prices.
VLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 157.07 | 0.40 | 0.26% | 156.10 | 158.925 | 155.20 | 2,776,428 |
| May 07 2024 | 156.67 | -1.53 | -0.97% | 158.51 | 159.15 | 156.54 | 2,268,005 |
| May 06 2024 | 158.20 | 1.36 | 0.87% | 158.15 | 160.22 | 157.835 | 2,123,147 |
| May 03 2024 | 156.84 | -0.50 | -0.32% | 157.86 | 158.885 | 154.785 | 2,356,797 |
| May 02 2024 | 157.34 | 1.68 | 1.08% | 156.49 | 158.35 | 155.30 | 2,415,228 |
| May 01 2024 | 155.66 | -4.21 | -2.63% | 160.35 | 162.48 | 154.57 | 3,979,542 |
| Apr 30 2024 | 159.87 | -7.64 | -4.56% | 166.14 | 166.925 | 159.73 | 4,143,837 |
| Apr 29 2024 | 167.51 | 1.71 | 1.03% | 164.85 | 168.845 | 164.72 | 2,082,620 |
| Apr 26 2024 | 165.80 | -1.33 | -0.80% | 165.19 | 166.95 | 164.31 | 2,064,898 |
| Apr 25 2024 | 167.13 | 0.13 | 0.08% | 165.17 | 168.50 | 162.13 | 3,299,248 |
| Apr 24 2024 | 167.00 | -0.54 | -0.32% | 167.26 | 167.59 | 165.06 | 2,350,420 |
| Apr 23 2024 | 167.54 | 1.64 | 0.99% | 164.98 | 167.62 | 163.4734 | 1,969,187 |
| Apr 22 2024 | 165.90 | 2.01 | 1.23% | 163.89 | 167.295 | 162.36 | 2,129,670 |
| Apr 19 2024 | 163.89 | 1.40 | 0.86% | 163.00 | 165.55 | 162.22 | 2,437,485 |
| Apr 18 2024 | 162.49 | -4.79 | -2.86% | 167.84 | 168.00 | 160.99 | 3,114,718 |
| Apr 17 2024 | 167.28 | -1.71 | -1.01% | 169.27 | 170.29 | 166.535 | 2,469,724 |
| Apr 16 2024 | 168.99 | -1.68 | -0.98% | 170.60 | 171.2343 | 166.57 | 2,126,253 |
| Apr 15 2024 | 170.67 | -2.87 | -1.65% | 174.08 | 174.94 | 169.89 | 2,413,519 |
| Apr 12 2024 | 173.54 | -3.50 | -1.98% | 177.69 | 178.39 | 172.375 | 2,452,186 |
| Apr 11 2024 | 177.04 | 1.34 | 0.76% | 176.15 | 177.315 | 174.45 | 2,414,010 |
| Apr 10 2024 | 175.70 | -0.56 | -0.32% | 175.24 | 177.70 | 173.63 | 3,471,994 |
| Apr 09 2024 | 176.26 | -4.63 | -2.56% | 182.00 | 182.10 | 176.11 | 3,501,884 |
| Apr 08 2024 | 180.89 | -2.50 | -1.36% | 183.03 | 183.38 | 180.75 | 2,538,401 |
| Apr 05 2024 | 183.39 | 2.78 | 1.54% | 183.00 | 184.79 | 181.19 | 2,416,729 |
| Apr 04 2024 | 180.61 | 0.24 | 0.13% | 180.69 | 183.79 | 180.11 | 3,212,214 |
| Apr 03 2024 | 180.37 | 3.15 | 1.78% | 179.12 | 182.73 | 177.74 | 4,127,268 |
| Apr 02 2024 | 177.22 | 4.58 | 2.65% | 173.17 | 177.32 | 172.75 | 3,148,592 |
| Apr 01 2024 | 172.64 | 1.95 | 1.14% | 170.11 | 173.07 | 167.11 | 2,774,974 |
| Mar 28 2024 | 170.69 | 2.88 | 1.72% | 168.07 | 171.235 | 166.01 | 3,325,743 |
| Mar 27 2024 | 167.81 | 0.56 | 0.33% | 168.10 | 169.67 | 165.63 | 3,097,741 |
| Mar 26 2024 | 167.25 | -1.24 | -0.74% | 168.86 | 170.665 | 166.765 | 3,025,233 |
| Mar 25 2024 | 168.49 | -1.15 | -0.68% | 170.70 | 172.46 | 168.43 | 2,796,705 |
| Mar 22 2024 | 169.64 | -1.34 | -0.78% | 170.03 | 171.2065 | 168.86 | 3,497,123 |
| Mar 21 2024 | 170.98 | 1.41 | 0.83% | 170.37 | 171.845 | 168.86 | 3,682,782 |
| Mar 20 2024 | 169.57 | 2.18 | 1.30% | 166.25 | 171.16 | 166.06 | 3,951,667 |
| Mar 19 2024 | 167.39 | 1.10 | 0.66% | 166.09 | 168.00 | 165.00 | 3,956,373 |
| Mar 18 2024 | 166.29 | 2.59 | 1.58% | 165.35 | 167.33 | 163.10 | 4,443,528 |
| Mar 15 2024 | 163.70 | 4.31 | 2.70% | 161.61 | 166.10 | 161.60 | 9,131,734 |
| Mar 14 2024 | 159.39 | 0.76 | 0.48% | 159.41 | 161.10 | 157.65 | 3,560,656 |
| Mar 13 2024 | 158.63 | 7.90 | 5.24% | 153.81 | 160.4791 | 153.64 | 4,771,796 |
| Mar 12 2024 | 150.73 | 0.19 | 0.13% | 150.29 | 152.35 | 148.20 | 2,976,272 |
| Mar 11 2024 | 150.54 | 1.01 | 0.68% | 148.98 | 151.18 | 147.62 | 2,794,572 |
| Mar 08 2024 | 149.53 | 0.50 | 0.34% | 148.66 | 150.70 | 148.33 | 2,085,760 |
| Mar 07 2024 | 149.03 | 4.59 | 3.18% | 144.50 | 150.50 | 143.93 | 3,613,072 |
| Mar 06 2024 | 144.44 | 0.13 | 0.09% | 145.66 | 145.75 | 142.20 | 2,885,874 |
| Mar 05 2024 | 144.31 | -0.39 | -0.27% | 144.59 | 147.59 | 143.08 | 2,749,651 |
| Mar 04 2024 | 144.70 | 1.42 | 0.99% | 143.51 | 147.43 | 142.98 | 4,296,374 |
| Mar 01 2024 | 143.28 | 1.82 | 1.29% | 142.45 | 144.14 | 142.37 | 2,003,695 |
| Feb 29 2024 | 141.46 | 2.25 | 1.62% | 139.25 | 141.85 | 138.25 | 4,221,472 |
| Feb 28 2024 | 139.21 | -3.77 | -2.64% | 142.26 | 142.28 | 138.40 | 3,895,285 |
| Feb 27 2024 | 142.98 | -2.11 | -1.45% | 146.36 | 146.95 | 142.91 | 3,047,845 |
| Feb 26 2024 | 145.09 | 3.51 | 2.48% | 141.94 | 147.06 | 141.19 | 3,350,366 |
| Feb 23 2024 | 141.58 | 1.80 | 1.29% | 139.00 | 141.93 | 138.46 | 2,518,378 |
| Feb 22 2024 | 139.78 | 2.63 | 1.92% | 136.08 | 139.915 | 134.39 | 3,467,779 |
| Feb 21 2024 | 137.15 | 2.12 | 1.57% | 135.28 | 137.17 | 135.15 | 3,130,176 |
| Feb 20 2024 | 135.03 | -4.51 | -3.23% | 139.01 | 139.21 | 134.66 | 4,060,538 |
| Feb 16 2024 | 139.54 | -2.45 | -1.73% | 142.26 | 142.26 | 139.07 | 3,001,826 |
| Feb 15 2024 | 141.99 | 0.95 | 0.67% | 140.24 | 143.43 | 140.059 | 2,729,935 |
| Feb 14 2024 | 141.04 | -0.53 | -0.37% | 142.20 | 143.05 | 138.22 | 4,084,525 |
| Feb 13 2024 | 141.57 | -0.96 | -0.67% | 142.05 | 142.88 | 139.84 | 2,730,336 |
| Feb 12 2024 | 142.53 | -0.53 | -0.37% | 143.75 | 144.1999 | 142.26 | 2,825,163 |
| Feb 09 2024 | 143.06 | 1.26 | 0.89% | 141.82 | 143.28 | 141.16 | 3,793,931 |
