Valero Energy Corporation (VLO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 127.95 | 130.45 | 125.76 | 129.26 | 129.26 | 4,362,200 |
| 23 Mar 2023 | 132.05 | 134.85 | 128.84 | 130.38 | 130.38 | 3,793,700 |
| 22 Mar 2023 | 132.16 | 135.70 | 131.14 | 131.77 | 131.77 | 3,910,000 |
| 21 Mar 2023 | 131.84 | 133.14 | 130.11 | 132.19 | 132.19 | 6,393,200 |
| 20 Mar 2023 | 127.13 | 130.10 | 127.02 | 128.91 | 128.91 | 5,343,700 |
| 17 Mar 2023 | 127.00 | 128.00 | 124.59 | 126.37 | 126.37 | 13,800,400 |
| 16 Mar 2023 | 122.25 | 127.78 | 120.85 | 127.17 | 127.17 | 7,040,500 |
| 15 Mar 2023 | 126.70 | 127.48 | 122.77 | 124.33 | 124.33 | 8,770,700 |
| 14 Mar 2023 | 129.15 | 134.71 | 129.06 | 131.62 | 131.62 | 4,717,300 |
| 13 Mar 2023 | 128.40 | 130.37 | 125.02 | 128.11 | 128.11 | 5,199,200 |
| 10 Mar 2023 | 132.78 | 136.56 | 131.69 | 132.16 | 132.16 | 3,855,000 |
| 09 Mar 2023 | 134.00 | 138.70 | 132.13 | 132.28 | 132.28 | 4,912,700 |
| 08 Mar 2023 | 136.46 | 138.01 | 130.13 | 132.77 | 132.77 | 5,029,800 |
| 07 Mar 2023 | 139.03 | 140.00 | 135.91 | 136.96 | 136.96 | 3,577,600 |
| 06 Mar 2023 | 139.20 | 140.28 | 138.29 | 139.69 | 139.69 | 3,413,900 |
| 03 Mar 2023 | 137.56 | 142.29 | 137.12 | 141.17 | 141.17 | 3,703,700 |
| 02 Mar 2023 | 138.50 | 139.72 | 137.34 | 139.23 | 139.23 | 3,473,400 |
| 01 Mar 2023 | 132.50 | 139.76 | 131.68 | 139.29 | 139.29 | 5,042,000 |
| 28 Feb 2023 | 136.83 | 137.20 | 131.59 | 131.73 | 131.73 | 5,428,000 |
| 27 Feb 2023 | 133.10 | 135.42 | 132.53 | 135.05 | 135.05 | 2,901,900 |
| 24 Feb 2023 | 130.28 | 132.90 | 127.86 | 132.75 | 132.75 | 3,012,900 |
| 23 Feb 2023 | 132.60 | 133.25 | 130.13 | 132.43 | 132.43 | 2,620,300 |
| 22 Feb 2023 | 132.64 | 132.90 | 129.44 | 130.69 | 130.69 | 3,245,400 |
| 21 Feb 2023 | 129.88 | 132.87 | 129.72 | 132.20 | 132.20 | 3,343,400 |
| 17 Feb 2023 | 131.72 | 131.94 | 128.79 | 129.61 | 129.61 | 3,380,200 |
| 16 Feb 2023 | 135.79 | 136.79 | 133.80 | 133.97 | 133.97 | 2,589,800 |
| 15 Feb 2023 | 137.88 | 138.32 | 135.89 | 136.37 | 136.37 | 3,976,900 |
| 14 Feb 2023 | 138.26 | 141.32 | 138.16 | 139.69 | 139.69 | 3,030,100 |
| 13 Feb 2023 | 138.84 | 140.00 | 137.08 | 139.80 | 139.80 | 3,072,300 |
| 13 Feb 2023 | 1.02 Dividend | |||||
| 10 Feb 2023 | 135.42 | 141.27 | 135.42 | 140.73 | 139.71 | 4,815,400 |
| 09 Feb 2023 | 132.76 | 134.25 | 131.88 | 132.62 | 131.66 | 3,822,400 |
| 08 Feb 2023 | 134.64 | 137.34 | 132.59 | 134.12 | 133.15 | 4,991,100 |
| 07 Feb 2023 | 129.00 | 135.30 | 128.74 | 134.52 | 133.55 | 3,591,400 |
| 06 Feb 2023 | 131.70 | 132.77 | 126.06 | 128.09 | 127.16 | 4,401,800 |
| 03 Feb 2023 | 133.88 | 135.78 | 131.50 | 131.73 | 130.78 | 3,027,300 |
| 02 Feb 2023 | 135.25 | 135.38 | 130.84 | 133.05 | 132.09 | 4,171,100 |
| 01 Feb 2023 | 140.88 | 142.36 | 134.28 | 136.23 | 135.24 | 4,159,200 |
| 31 Jan 2023 | 140.21 | 141.69 | 138.07 | 140.03 | 139.02 | 5,427,300 |
| 30 Jan 2023 | 142.99 | 143.50 | 139.75 | 140.19 | 139.17 | 2,991,300 |
| 27 Jan 2023 | 150.05 | 150.39 | 143.14 | 143.21 | 142.17 | 3,638,500 |
| 26 Jan 2023 | 145.21 | 150.00 | 141.10 | 149.96 | 148.87 | 4,708,100 |
| 25 Jan 2023 | 144.02 | 144.93 | 142.03 | 143.35 | 142.31 | 2,955,900 |
| 24 Jan 2023 | 146.56 | 146.56 | 141.85 | 145.03 | 143.98 | 3,142,400 |
| 23 Jan 2023 | 143.57 | 146.91 | 142.91 | 143.08 | 142.04 | 3,908,300 |
| 20 Jan 2023 | 139.09 | 142.87 | 137.76 | 142.73 | 141.70 | 3,709,800 |
| 19 Jan 2023 | 134.68 | 138.87 | 133.95 | 138.47 | 137.47 | 3,224,800 |
| 18 Jan 2023 | 139.00 | 140.60 | 134.50 | 135.52 | 134.54 | 3,564,400 |
| 17 Jan 2023 | 137.62 | 139.85 | 136.05 | 137.61 | 136.61 | 2,781,100 |
| 13 Jan 2023 | 135.32 | 137.12 | 134.39 | 136.13 | 135.14 | 2,604,000 |
| 12 Jan 2023 | 134.23 | 137.27 | 133.82 | 135.32 | 134.34 | 3,269,400 |
| 11 Jan 2023 | 133.32 | 135.11 | 132.23 | 133.60 | 132.63 | 4,172,500 |
| 10 Jan 2023 | 130.05 | 132.08 | 128.07 | 132.01 | 131.05 | 3,518,100 |
| 09 Jan 2023 | 129.66 | 131.49 | 127.01 | 128.58 | 127.65 | 4,438,500 |
| 06 Jan 2023 | 127.77 | 131.60 | 125.40 | 127.56 | 126.64 | 4,818,800 |
| 05 Jan 2023 | 119.62 | 126.97 | 119.00 | 126.59 | 125.67 | 4,974,600 |
| 04 Jan 2023 | 118.02 | 120.59 | 117.71 | 119.62 | 118.75 | 3,283,700 |
| 03 Jan 2023 | 125.75 | 126.58 | 119.64 | 120.04 | 119.17 | 3,671,600 |
| 30 Dec 2022 | 126.03 | 127.54 | 125.68 | 126.86 | 125.94 | 2,043,500 |
| 29 Dec 2022 | 125.15 | 126.80 | 124.72 | 126.32 | 125.40 | 2,456,800 |
| 28 Dec 2022 | 126.34 | 126.70 | 123.42 | 125.35 | 124.44 | 3,856,300 |
| 27 Dec 2022 | 125.29 | 126.80 | 124.17 | 126.41 | 125.49 | 3,484,400 |
| 23 Dec 2022 | 120.87 | 124.61 | 119.71 | 124.37 | 123.47 | 3,270,300 |
| 22 Dec 2022 | 122.70 | 122.93 | 117.44 | 119.62 | 118.75 | 3,035,800 |
| 21 Dec 2022 | 123.81 | 124.32 | 120.62 | 122.68 | 121.79 | 3,040,100 |
| 20 Dec 2022 | 119.98 | 122.79 | 119.90 | 121.88 | 121.00 | 3,156,200 |
| 19 Dec 2022 | 120.20 | 121.69 | 118.94 | 119.71 | 118.84 | 3,260,800 |
| 16 Dec 2022 | 117.81 | 119.58 | 116.25 | 119.37 | 118.50 | 6,945,900 |
| 15 Dec 2022 | 118.90 | 120.01 | 117.35 | 119.92 | 119.05 | 3,233,600 |
| 14 Dec 2022 | 121.47 | 122.50 | 118.17 | 119.73 | 118.86 | 3,607,800 |
| 13 Dec 2022 | 122.93 | 123.18 | 119.38 | 120.53 | 119.66 | 3,828,800 |
| 12 Dec 2022 | 115.36 | 120.79 | 114.48 | 120.66 | 119.79 | 5,807,300 |
| 09 Dec 2022 | 116.97 | 117.77 | 114.61 | 114.65 | 113.82 | 4,975,100 |
| 08 Dec 2022 | 121.99 | 122.74 | 116.49 | 116.90 | 116.05 | 4,984,300 |
| 07 Dec 2022 | 118.45 | 121.67 | 118.00 | 120.19 | 119.32 | 4,990,400 |
| 06 Dec 2022 | 120.00 | 123.23 | 117.61 | 118.86 | 118.00 | 4,494,800 |
| 05 Dec 2022 | 127.89 | 128.50 | 120.62 | 120.96 | 120.08 | 5,081,200 |
| 02 Dec 2022 | 131.57 | 133.73 | 126.47 | 127.07 | 126.15 | 5,488,000 |
| 01 Dec 2022 | 134.84 | 135.82 | 131.69 | 132.03 | 131.07 | 4,563,400 |
| 30 Nov 2022 | 136.75 | 136.96 | 132.21 | 133.62 | 132.65 | 8,274,300 |
| 29 Nov 2022 | 135.99 | 137.35 | 134.77 | 135.20 | 134.22 | 4,075,800 |
| 28 Nov 2022 | 135.31 | 138.17 | 134.60 | 134.84 | 133.86 | 3,393,000 |
| 25 Nov 2022 | 139.50 | 140.98 | 138.28 | 138.40 | 137.40 | 998,200 |
| 23 Nov 2022 | 139.62 | 141.54 | 137.90 | 139.21 | 138.20 | 2,878,200 |
| 22 Nov 2022 | 138.50 | 142.16 | 137.55 | 141.98 | 140.95 | 3,134,400 |
| 21 Nov 2022 | 135.58 | 137.11 | 132.08 | 135.96 | 134.97 | 3,927,500 |
| 18 Nov 2022 | 134.50 | 138.29 | 133.33 | 137.62 | 136.62 | 3,388,300 |
| 17 Nov 2022 | 133.08 | 137.99 | 133.05 | 137.91 | 136.91 | 2,897,600 |
| 16 Nov 2022 | 137.54 | 138.93 | 134.70 | 135.53 | 134.55 | 4,649,700 |
| 16 Nov 2022 | 0.98 Dividend | |||||
| 15 Nov 2022 | 138.29 | 141.13 | 136.90 | 140.71 | 138.72 | 4,765,800 |
| 14 Nov 2022 | 134.29 | 140.19 | 134.25 | 136.80 | 134.86 | 4,593,700 |
| 11 Nov 2022 | 134.44 | 136.17 | 132.70 | 133.96 | 132.06 | 4,438,000 |
| 10 Nov 2022 | 130.72 | 132.60 | 128.20 | 132.45 | 130.57 | 2,916,300 |
| 09 Nov 2022 | 131.57 | 133.55 | 127.26 | 128.00 | 126.19 | 4,125,900 |
| 08 Nov 2022 | 131.82 | 133.11 | 129.53 | 132.25 | 130.38 | 3,736,900 |
| 07 Nov 2022 | 129.08 | 132.93 | 128.82 | 131.78 | 129.91 | 3,767,900 |
| 04 Nov 2022 | 132.36 | 133.27 | 127.80 | 128.72 | 126.90 | 3,204,000 |
| 03 Nov 2022 | 125.00 | 130.95 | 124.15 | 129.71 | 127.87 | 3,218,900 |
| 02 Nov 2022 | 129.30 | 129.83 | 125.12 | 125.83 | 124.05 | 4,053,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
