ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

VLO Valero Energy Corporation

134.075
-0.385 (-0.29%)
Last Updated: 11:57:18
Delayed by 15 minutes

VLO Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 26 2024 153.58 -0.21 -0.14% 154.29 155.32 152.19 3,842,969
Jun 25 2024 153.79 3.06 2.03% 150.47 154.23 148.34 4,863,007

Your Recent History

Delayed Upgrade Clock