New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.07-4.96 (-3.76%)
At close: 04:00PM EST
127.00 -0.07 (-0.06%)
After hours: 07:59PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022131.57133.73126.47127.07127.075,487,300
01 Dec 2022134.84135.82131.69132.03132.034,563,400
30 Nov 2022136.75136.96132.21133.62133.628,273,200
29 Nov 2022135.99137.35134.77135.20135.204,075,800
28 Nov 2022135.31138.17134.60134.84134.843,393,000
25 Nov 2022139.50140.98138.28138.40138.40998,200
23 Nov 2022139.62141.54137.90139.21139.212,878,200
22 Nov 2022138.50142.16137.55141.98141.983,134,400
21 Nov 2022135.58137.11132.08135.96135.963,927,500
18 Nov 2022134.50138.29133.33137.62137.623,386,700
17 Nov 2022133.08137.99133.05137.91137.912,897,600
16 Nov 2022137.54138.93134.70135.53135.534,649,700
16 Nov 20220.98 Dividend
15 Nov 2022138.29141.13136.90140.71139.734,765,800
14 Nov 2022134.29140.19134.25136.80135.854,593,700
11 Nov 2022134.44136.17132.70133.96133.034,438,000
10 Nov 2022130.72132.60128.20132.45131.532,916,300
09 Nov 2022131.57133.55127.26128.00127.114,125,900
08 Nov 2022131.82133.11129.53132.25131.333,736,900
07 Nov 2022129.08132.93128.82131.78130.863,767,900
04 Nov 2022132.36133.27127.80128.72127.823,202,400
03 Nov 2022125.00130.95124.15129.71128.813,218,900
02 Nov 2022129.30129.83125.12125.83124.954,053,600
01 Nov 2022127.00130.83125.71130.00129.093,974,000
31 Oct 2022124.90128.22123.57125.55124.684,265,100
28 Oct 2022128.59129.77125.06125.98125.103,505,100
27 Oct 2022129.23131.93127.85128.27127.383,488,600
26 Oct 2022127.69128.70125.24126.74125.863,306,600
25 Oct 2022127.55128.60124.34126.80125.924,396,400
24 Oct 2022128.18129.94126.83129.22128.324,596,000
21 Oct 2022125.16128.30124.11127.74126.853,401,900
20 Oct 2022125.03126.96122.75124.44123.574,177,600
19 Oct 2022118.35124.40118.21123.96123.104,692,900
18 Oct 2022116.73119.32115.57117.70116.884,929,400
17 Oct 2022116.50118.69115.34115.50114.703,712,400
14 Oct 2022119.96121.80113.62114.12113.333,737,800
13 Oct 2022113.42122.20112.94120.86120.024,495,600
12 Oct 2022109.00116.42107.48115.20114.404,252,300
11 Oct 2022109.49112.14108.08109.69108.932,874,900
10 Oct 2022114.79115.40110.70110.86110.093,494,700
07 Oct 2022119.78120.18112.83113.78112.994,557,800
06 Oct 2022117.03119.42116.73119.22118.392,858,000
05 Oct 2022116.87119.47114.55118.09117.274,207,200
04 Oct 2022114.45117.67113.72117.58116.764,324,800
03 Oct 2022110.00112.67107.86112.31111.533,970,400
30 Sept 2022106.29109.14105.58106.85106.113,718,500
29 Sept 2022107.99108.27105.64107.24106.493,152,900
28 Sept 2022101.17109.24101.01108.80108.044,073,900
27 Sept 2022100.11102.8399.30101.17100.473,256,400
26 Sept 202299.43101.6397.7397.8997.214,691,700
23 Sept 2022103.34103.9099.56100.5799.875,809,100
22 Sept 2022107.50109.51106.53107.59106.843,026,800
21 Sept 2022109.56110.21105.47105.53104.804,301,300
20 Sept 2022103.98108.28103.29107.42106.674,195,800
19 Sept 2022101.23104.83101.10104.67103.943,491,600
16 Sept 2022104.06104.71101.11104.46103.7310,339,900
15 Sept 2022107.43107.52103.44105.16104.436,351,600
14 Sept 2022111.89115.16108.24109.59108.835,043,600
13 Sept 2022112.25114.85110.83111.33110.552,936,900
12 Sept 2022115.21116.29113.39114.25113.452,516,400
09 Sept 2022114.55114.61112.44113.32112.532,594,400
08 Sept 2022113.06113.49111.36111.93111.152,714,200
07 Sept 2022110.96113.20109.37112.62111.843,052,800
06 Sept 2022115.00115.01111.67112.78111.992,637,600
02 Sept 2022113.40114.96112.18113.82113.033,772,200
01 Sept 2022115.30115.82109.70110.64109.874,500,700
31 Aug 2022115.20118.91114.35117.12116.304,688,000
30 Aug 2022120.93121.78117.03118.03117.214,032,700
29 Aug 2022121.66125.39121.04123.42122.563,336,000
26 Aug 2022123.57124.93121.32121.88121.033,077,100
25 Aug 2022122.95125.03122.26123.36122.504,014,700
24 Aug 2022122.51124.28121.06122.12121.273,423,800
23 Aug 2022120.74123.59120.70122.11121.263,179,400
22 Aug 2022118.55119.72115.51119.13118.302,774,200
19 Aug 2022118.26119.46117.48118.55117.722,667,500
18 Aug 2022119.17122.14118.51118.79117.964,531,900
17 Aug 2022112.58119.03112.51117.75116.934,093,900
16 Aug 2022113.19114.67111.65113.31112.523,353,100
15 Aug 2022110.96112.13108.51111.95111.173,822,600
12 Aug 2022113.25115.32112.30115.19114.392,413,100
11 Aug 2022113.12114.83111.00114.09113.303,752,300
10 Aug 2022110.98112.88107.24111.76110.984,384,600
09 Aug 2022107.40110.83107.08110.67109.903,535,800
08 Aug 2022105.06107.30104.58106.39105.652,959,600
05 Aug 2022103.03107.48102.70104.99104.263,680,500
04 Aug 2022107.00107.81104.07104.33103.605,451,800
03 Aug 2022113.51114.06106.63107.81107.065,096,200
03 Aug 20220.98 Dividend
02 Aug 2022111.37114.95111.00112.99111.234,282,400
01 Aug 2022109.03110.99106.73110.65108.933,960,500
29 Jul 2022109.82111.99108.44110.77109.046,066,700
28 Jul 2022115.00115.60107.60109.51107.806,920,500
27 Jul 2022108.73112.46107.49111.50109.764,220,500
26 Jul 2022111.10111.52106.84107.63105.952,853,100
25 Jul 2022105.87109.48104.78109.32107.623,740,200
22 Jul 2022104.81106.53103.52104.02102.403,855,300
21 Jul 2022104.56105.67100.29104.15102.534,933,800
20 Jul 2022107.64109.82106.79109.28107.582,720,600
19 Jul 2022105.36109.55105.17108.74107.052,933,300
18 Jul 2022106.95109.46105.81106.31104.653,145,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...