New Zealand markets open in 7 hours 33 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
132.62-1.54 (-1.15%)
As of 10:27AM EDT. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 2024134.83134.74132.27132.62132.62322,854
09 Sept 2024134.86135.95133.64134.16134.162,930,700
06 Sept 2024136.09137.00132.68134.19134.193,462,000
05 Sept 2024139.86140.99135.23135.52135.523,299,700
04 Sept 2024141.38142.69138.59139.63139.632,558,300
03 Sept 2024144.51144.62140.67141.37141.373,236,300
30 Aug 2024141.05147.06140.78146.73146.733,359,500
29 Aug 2024141.99142.69139.22141.81141.812,275,000
28 Aug 2024140.06142.74139.42141.05141.052,139,700
27 Aug 2024142.75142.75140.45140.93140.932,030,300
26 Aug 2024146.61147.36142.65143.09143.092,752,200
23 Aug 2024144.38146.30143.44145.87145.871,524,000
22 Aug 2024144.09144.94142.90143.43143.431,176,800
21 Aug 2024142.23145.42141.52143.87143.872,696,200
20 Aug 2024147.95147.95141.15141.26141.264,084,300
19 Aug 2024149.99150.55147.79148.22148.222,637,900
16 Aug 2024148.49151.04147.66149.82149.822,005,500
15 Aug 2024148.99150.93148.52149.30149.301,917,700
14 Aug 2024148.27149.32147.10147.82147.822,672,600
13 Aug 2024150.00150.56147.28147.54147.542,530,900
12 Aug 2024152.09153.59150.55151.49151.491,610,400
09 Aug 2024151.58151.94149.50151.08151.081,568,100
08 Aug 2024149.00152.41148.87151.61151.612,042,100
07 Aug 2024150.62151.22147.89148.27148.272,148,900
06 Aug 2024148.21151.85147.80148.85148.852,457,000
05 Aug 2024144.44148.39141.44147.64147.642,684,900
02 Aug 2024154.15154.15148.15148.56148.563,457,700
01 Aug 2024161.11163.62155.33156.45156.452,412,500
01 Aug 20241.07 Dividend
31 Jul 2024166.00167.78161.61161.72160.652,725,100
30 Jul 2024158.22164.64157.78163.48162.402,954,400
29 Jul 2024159.14160.69155.13157.45156.412,721,300
26 Jul 2024157.76160.16154.89159.12158.073,151,500
25 Jul 2024147.23158.84144.50157.00155.964,181,800
24 Jul 2024147.19149.60145.09148.82147.843,770,300
23 Jul 2024148.90149.42146.42146.87145.901,793,700
22 Jul 2024147.50149.67146.12149.02148.032,435,400
19 Jul 2024148.74149.32146.63148.33147.351,582,400
18 Jul 2024151.02152.10147.69147.78146.802,327,700
17 Jul 2024150.15154.27149.33150.05149.064,185,200
16 Jul 2024147.85149.34145.90148.83147.852,483,300
15 Jul 2024148.59150.05147.51148.75147.772,442,100
12 Jul 2024148.00148.22145.11147.92146.942,311,200
11 Jul 2024144.35147.69143.54146.64145.672,137,000
10 Jul 2024145.58146.84144.08144.90143.942,640,100
09 Jul 2024144.38148.85143.75146.30145.333,027,100
08 Jul 2024152.00153.00147.83147.96146.982,493,700
05 Jul 2024157.51158.49152.07152.78151.772,416,400
03 Jul 2024157.96159.10156.27158.50157.451,479,900
02 Jul 2024159.95162.06157.32157.96156.912,927,900
01 Jul 2024158.35159.47155.54157.98156.932,205,500
28 Jun 2024155.92157.19153.60156.76155.723,898,900
27 Jun 2024155.08157.12153.53154.04153.022,540,100
26 Jun 2024154.29155.32152.19153.58152.563,843,100
25 Jun 2024150.47154.23148.34153.79152.774,862,900
24 Jun 2024150.06152.33149.79150.73149.732,851,300
21 Jun 2024153.50153.68149.58150.21149.227,128,100
20 Jun 2024151.00153.56149.71152.47151.463,204,000
18 Jun 2024152.27155.09149.13149.94148.952,552,000
17 Jun 2024150.15151.81148.75151.11150.111,804,000
14 Jun 2024148.67150.91148.00150.07149.082,641,800
13 Jun 2024148.38151.39147.25149.82148.832,669,100
12 Jun 2024154.60155.72147.45148.38147.403,793,300
11 Jun 2024153.19153.87151.04153.60152.582,083,400
10 Jun 2024154.04156.09152.68154.59153.572,285,300
07 Jun 2024155.23156.59153.00154.43153.411,979,600
06 Jun 2024153.86156.16152.99155.77154.741,981,000
05 Jun 2024156.45156.45152.88154.04153.021,939,200
04 Jun 2024152.58156.64151.76155.38154.352,997,200
03 Jun 2024157.05157.18152.23153.94152.922,887,600
31 May 2024151.48157.34151.20157.14156.104,902,500
30 May 2024154.00156.03150.60150.90149.903,970,100
30 May 20241.07 Dividend
29 May 2024162.48162.48154.91155.69153.603,774,100
28 May 2024163.25165.12162.69163.57161.371,912,700
24 May 2024163.88164.50161.26162.42160.241,794,500
23 May 2024163.52164.25161.79162.56160.372,251,400
22 May 2024161.77164.20159.00162.00159.822,510,000
21 May 2024163.22164.59162.17162.39160.212,206,800
20 May 2024166.00166.87162.54163.78161.583,089,100
17 May 2024159.27166.23158.54166.06163.834,098,500
16 May 2024156.34158.98155.97158.50156.372,597,600
15 May 2024155.38158.09153.38157.71155.592,799,100
14 May 2024155.10155.97153.65155.93153.832,436,800
13 May 2024156.88157.46155.49155.93153.831,510,400
10 May 2024159.79160.37155.50156.13154.032,036,200
09 May 2024156.95159.31156.94158.87156.731,676,900
08 May 2024156.10158.93155.20157.07154.962,776,400
07 May 2024158.51159.15156.54156.67154.562,267,900
06 May 2024158.15160.22157.84158.20156.072,128,400
03 May 2024157.86158.89154.79156.84154.732,356,700
02 May 2024156.49158.35155.30157.34155.222,416,100
01 May 2024160.35162.48154.57155.66153.573,979,500
30 Apr 2024166.14166.93159.73159.87157.724,144,100
29 Apr 2024164.85168.85164.72167.51165.262,081,800
26 Apr 2024165.19166.95164.31165.80163.572,065,200
25 Apr 2024164.93168.50162.13167.13164.883,299,400
24 Apr 2024166.16167.59165.06167.00164.752,350,800
23 Apr 2024164.70167.62163.47167.54165.291,969,300
22 Apr 2024163.89167.30162.36165.90163.672,130,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...