New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.26-1.12 (-0.86%)
At close: 04:00PM EDT
129.40 +0.14 (+0.11%)
After hours: 07:47PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023127.95130.45125.76129.26129.264,362,200
23 Mar 2023132.05134.85128.84130.38130.383,793,700
22 Mar 2023132.16135.70131.14131.77131.773,910,000
21 Mar 2023131.84133.14130.11132.19132.196,393,200
20 Mar 2023127.13130.10127.02128.91128.915,343,700
17 Mar 2023127.00128.00124.59126.37126.3713,800,400
16 Mar 2023122.25127.78120.85127.17127.177,040,500
15 Mar 2023126.70127.48122.77124.33124.338,770,700
14 Mar 2023129.15134.71129.06131.62131.624,717,300
13 Mar 2023128.40130.37125.02128.11128.115,199,200
10 Mar 2023132.78136.56131.69132.16132.163,855,000
09 Mar 2023134.00138.70132.13132.28132.284,912,700
08 Mar 2023136.46138.01130.13132.77132.775,029,800
07 Mar 2023139.03140.00135.91136.96136.963,577,600
06 Mar 2023139.20140.28138.29139.69139.693,413,900
03 Mar 2023137.56142.29137.12141.17141.173,703,700
02 Mar 2023138.50139.72137.34139.23139.233,473,400
01 Mar 2023132.50139.76131.68139.29139.295,042,000
28 Feb 2023136.83137.20131.59131.73131.735,428,000
27 Feb 2023133.10135.42132.53135.05135.052,901,900
24 Feb 2023130.28132.90127.86132.75132.753,012,900
23 Feb 2023132.60133.25130.13132.43132.432,620,300
22 Feb 2023132.64132.90129.44130.69130.693,245,400
21 Feb 2023129.88132.87129.72132.20132.203,343,400
17 Feb 2023131.72131.94128.79129.61129.613,380,200
16 Feb 2023135.79136.79133.80133.97133.972,589,800
15 Feb 2023137.88138.32135.89136.37136.373,976,900
14 Feb 2023138.26141.32138.16139.69139.693,030,100
13 Feb 2023138.84140.00137.08139.80139.803,072,300
13 Feb 20231.02 Dividend
10 Feb 2023135.42141.27135.42140.73139.714,815,400
09 Feb 2023132.76134.25131.88132.62131.663,822,400
08 Feb 2023134.64137.34132.59134.12133.154,991,100
07 Feb 2023129.00135.30128.74134.52133.553,591,400
06 Feb 2023131.70132.77126.06128.09127.164,401,800
03 Feb 2023133.88135.78131.50131.73130.783,027,300
02 Feb 2023135.25135.38130.84133.05132.094,171,100
01 Feb 2023140.88142.36134.28136.23135.244,159,200
31 Jan 2023140.21141.69138.07140.03139.025,427,300
30 Jan 2023142.99143.50139.75140.19139.172,991,300
27 Jan 2023150.05150.39143.14143.21142.173,638,500
26 Jan 2023145.21150.00141.10149.96148.874,708,100
25 Jan 2023144.02144.93142.03143.35142.312,955,900
24 Jan 2023146.56146.56141.85145.03143.983,142,400
23 Jan 2023143.57146.91142.91143.08142.043,908,300
20 Jan 2023139.09142.87137.76142.73141.703,709,800
19 Jan 2023134.68138.87133.95138.47137.473,224,800
18 Jan 2023139.00140.60134.50135.52134.543,564,400
17 Jan 2023137.62139.85136.05137.61136.612,781,100
13 Jan 2023135.32137.12134.39136.13135.142,604,000
12 Jan 2023134.23137.27133.82135.32134.343,269,400
11 Jan 2023133.32135.11132.23133.60132.634,172,500
10 Jan 2023130.05132.08128.07132.01131.053,518,100
09 Jan 2023129.66131.49127.01128.58127.654,438,500
06 Jan 2023127.77131.60125.40127.56126.644,818,800
05 Jan 2023119.62126.97119.00126.59125.674,974,600
04 Jan 2023118.02120.59117.71119.62118.753,283,700
03 Jan 2023125.75126.58119.64120.04119.173,671,600
30 Dec 2022126.03127.54125.68126.86125.942,043,500
29 Dec 2022125.15126.80124.72126.32125.402,456,800
28 Dec 2022126.34126.70123.42125.35124.443,856,300
27 Dec 2022125.29126.80124.17126.41125.493,484,400
23 Dec 2022120.87124.61119.71124.37123.473,270,300
22 Dec 2022122.70122.93117.44119.62118.753,035,800
21 Dec 2022123.81124.32120.62122.68121.793,040,100
20 Dec 2022119.98122.79119.90121.88121.003,156,200
19 Dec 2022120.20121.69118.94119.71118.843,260,800
16 Dec 2022117.81119.58116.25119.37118.506,945,900
15 Dec 2022118.90120.01117.35119.92119.053,233,600
14 Dec 2022121.47122.50118.17119.73118.863,607,800
13 Dec 2022122.93123.18119.38120.53119.663,828,800
12 Dec 2022115.36120.79114.48120.66119.795,807,300
09 Dec 2022116.97117.77114.61114.65113.824,975,100
08 Dec 2022121.99122.74116.49116.90116.054,984,300
07 Dec 2022118.45121.67118.00120.19119.324,990,400
06 Dec 2022120.00123.23117.61118.86118.004,494,800
05 Dec 2022127.89128.50120.62120.96120.085,081,200
02 Dec 2022131.57133.73126.47127.07126.155,488,000
01 Dec 2022134.84135.82131.69132.03131.074,563,400
30 Nov 2022136.75136.96132.21133.62132.658,274,300
29 Nov 2022135.99137.35134.77135.20134.224,075,800
28 Nov 2022135.31138.17134.60134.84133.863,393,000
25 Nov 2022139.50140.98138.28138.40137.40998,200
23 Nov 2022139.62141.54137.90139.21138.202,878,200
22 Nov 2022138.50142.16137.55141.98140.953,134,400
21 Nov 2022135.58137.11132.08135.96134.973,927,500
18 Nov 2022134.50138.29133.33137.62136.623,388,300
17 Nov 2022133.08137.99133.05137.91136.912,897,600
16 Nov 2022137.54138.93134.70135.53134.554,649,700
16 Nov 20220.98 Dividend
15 Nov 2022138.29141.13136.90140.71138.724,765,800
14 Nov 2022134.29140.19134.25136.80134.864,593,700
11 Nov 2022134.44136.17132.70133.96132.064,438,000
10 Nov 2022130.72132.60128.20132.45130.572,916,300
09 Nov 2022131.57133.55127.26128.00126.194,125,900
08 Nov 2022131.82133.11129.53132.25130.383,736,900
07 Nov 2022129.08132.93128.82131.78129.913,767,900
04 Nov 2022132.36133.27127.80128.72126.903,204,000
03 Nov 2022125.00130.95124.15129.71127.873,218,900
02 Nov 2022129.30129.83125.12125.83124.054,053,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...