New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.98+1.70 (+1.60%)
At close: 04:00PM EDT
108.10 +0.12 (+0.11%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022107.79109.79104.67107.98107.984,355,100
30 Jun 2022106.40109.89105.14106.28106.286,085,100
29 Jun 2022117.53118.78108.39108.85108.855,579,200
28 Jun 2022113.83119.18113.07116.25116.258,607,800
27 Jun 2022107.32113.39105.52112.24112.248,892,300
24 Jun 2022106.31108.46103.16103.93103.9315,070,000
23 Jun 2022114.94115.37102.50104.53104.5310,350,200
22 Jun 2022110.74115.43109.75113.13113.138,293,700
21 Jun 2022117.18118.60114.47116.47116.478,833,500
17 Jun 2022116.76118.25110.35112.44112.4415,526,900
16 Jun 2022124.06124.60117.07118.74118.7410,800,600
15 Jun 2022133.89134.40125.13128.30128.308,490,700
14 Jun 2022135.20138.56131.70133.75133.755,183,500
13 Jun 2022135.05135.66129.45131.61131.616,435,900
10 Jun 2022142.00143.32138.39140.51140.514,770,800
09 Jun 2022143.09146.01141.75143.41143.414,330,800
08 Jun 2022144.43146.81142.81143.77143.775,828,200
07 Jun 2022137.80145.37137.69145.08145.085,637,700
06 Jun 2022135.42140.22135.42138.69138.694,451,200
03 Jun 2022133.82136.32133.23135.42135.424,857,400
02 Jun 2022131.63135.39131.25133.62133.624,476,100
01 Jun 2022130.33133.66128.83132.55132.553,974,000
31 May 2022133.93135.75128.76129.60129.606,325,300
27 May 2022128.51133.08128.20131.81131.814,518,900
26 May 2022129.22129.96126.19128.12128.124,887,400
25 May 2022124.24129.63124.03127.34127.345,677,200
24 May 2022122.07124.99121.00124.21124.213,677,600
23 May 2022124.50125.00121.67123.96123.965,266,200
20 May 2022125.03125.89120.11122.98122.985,095,700
19 May 2022121.50126.46119.20124.26124.265,401,700
18 May 2022128.44129.37122.68124.68124.685,436,900
17 May 2022130.00131.69126.80128.06128.065,185,000
16 May 2022125.48129.23124.97127.78127.784,599,100
13 May 2022122.58125.32122.09124.70124.703,800,700
12 May 2022120.67121.52117.01120.41120.413,800,100
11 May 2022122.47123.50119.86120.42120.425,003,800
11 May 20220.98 Dividend
10 May 2022120.41124.08118.12120.97119.997,048,800
09 May 2022125.80126.50117.94118.45117.498,179,500
06 May 2022128.28129.27124.33129.18128.134,400,100
05 May 2022127.82129.14122.76125.83124.815,801,000
04 May 2022122.94128.68121.79128.23127.198,342,100
03 May 2022116.14121.74116.10121.40120.425,823,700
02 May 2022111.49116.68111.01116.60115.666,708,000
29 Apr 2022114.62115.38111.03111.48110.585,963,400
28 Apr 2022110.01116.07108.89115.53114.596,427,700
27 Apr 2022105.86110.07103.62109.51108.625,539,700
26 Apr 2022101.72107.29101.09105.14104.296,731,800
25 Apr 202299.51101.5896.71100.88100.066,651,200
22 Apr 2022104.54106.65102.94103.05102.223,767,700
21 Apr 2022108.99110.34104.69104.91104.063,977,500
20 Apr 2022107.94109.30107.45108.07107.193,289,700
19 Apr 2022109.48111.52107.38107.74106.875,141,800
18 Apr 2022106.00110.48105.26110.35109.464,813,300
14 Apr 2022104.00105.45103.41104.86104.013,794,100
13 Apr 2022101.91104.39100.83103.94103.103,899,900
12 Apr 2022102.60104.40100.49100.7999.974,189,900
11 Apr 2022102.68103.15100.13100.90100.083,705,900
08 Apr 2022104.02104.72102.97103.22102.383,291,200
07 Apr 2022103.51104.42100.46103.33102.493,700,000
06 Apr 2022102.70104.76100.44103.30102.463,994,300
05 Apr 2022101.06103.25100.63101.46100.643,818,700
04 Apr 2022101.80102.75100.10100.7499.922,668,100
01 Apr 2022101.92103.05100.42101.27100.453,301,800
31 Mar 202299.43103.0999.05101.54100.725,261,500
30 Mar 202297.84101.3797.84100.5099.694,192,600
29 Mar 202294.6596.9793.6596.6895.902,898,500
28 Mar 202296.1097.1195.3196.3795.593,087,500
25 Mar 202295.5597.6595.5097.2596.463,210,700
24 Mar 202295.6997.5294.9196.4495.663,398,800
23 Mar 202295.1696.9294.8695.5294.753,968,100
22 Mar 202293.7094.4491.6293.5992.833,529,700
21 Mar 202291.9994.9691.7594.2693.504,735,700
18 Mar 202289.3190.9288.1690.4389.707,593,200
17 Mar 202286.1089.1086.0189.0988.374,175,700
16 Mar 202284.9586.7984.2284.9484.253,399,900
15 Mar 202288.2488.4083.1384.4183.736,187,600
14 Mar 202290.9292.2088.8790.5589.824,747,000
11 Mar 202288.7693.6288.5191.6790.936,776,800
10 Mar 202288.2989.9586.2989.5888.854,537,400
09 Mar 202287.5090.7386.4587.1486.437,787,100
08 Mar 202286.5792.6286.1390.5489.8110,814,300
07 Mar 202287.2687.6983.5884.0183.335,611,700
04 Mar 202283.3986.4082.9585.9885.285,877,000
03 Mar 202283.1984.9782.6084.1983.513,359,000
02 Mar 202282.4184.1581.2783.6282.944,917,700
01 Mar 202284.6085.8079.6580.6379.985,799,200
28 Feb 202283.8184.7781.9083.5182.836,226,900
25 Feb 202284.4885.6983.8384.8784.183,275,400
24 Feb 202287.1787.1782.3183.8483.165,802,200
23 Feb 202286.4586.9485.3786.3585.653,544,200
22 Feb 202288.7688.9884.7985.8485.143,638,800
18 Feb 202286.0187.6385.9186.7286.022,655,500
17 Feb 202287.6688.3886.7287.0486.333,024,400
16 Feb 202289.7790.7587.7388.0487.334,920,000
15 Feb 202287.7489.2487.0188.5387.813,627,000
14 Feb 202291.5091.5088.7889.7288.994,349,100
11 Feb 202290.2593.7789.5192.0091.256,433,600
10 Feb 202288.6490.7688.3389.8989.165,166,500
09 Feb 202288.5189.5588.1388.8488.122,464,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...