New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.58-4.51 (-3.27%)
At close: 04:00PM EDT
132.19 -1.39 (-1.04%)
After hours: 07:42PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023137.01137.01130.76133.58133.585,761,600
02 Oct 2023141.71142.20137.08138.09138.094,109,700
29 Sept 2023147.15147.30141.09141.71141.714,302,200
28 Sept 2023143.53148.28143.53147.18147.183,587,300
27 Sept 2023142.75144.92142.15143.95143.953,644,000
26 Sept 2023145.02145.19140.79141.58141.584,936,800
25 Sept 2023145.27147.65145.00146.54146.543,241,900
22 Sept 2023147.57149.68145.09145.27145.274,114,700
21 Sept 2023148.59152.20144.87146.30146.306,812,000
20 Sept 2023142.50145.51142.28142.97142.973,719,700
19 Sept 2023147.68147.80141.88142.66142.664,568,700
18 Sept 2023145.42148.42144.80146.28146.284,418,400
15 Sept 2023144.73145.31143.08143.68143.688,060,400
14 Sept 2023147.00147.60145.22145.95145.953,737,600
13 Sept 2023146.54146.69143.57145.48145.483,184,900
12 Sept 2023143.97147.31143.18146.26146.264,273,900
11 Sept 2023143.00145.44141.24143.74143.745,554,700
08 Sept 2023138.28143.15137.47142.06142.065,146,900
07 Sept 2023134.24137.07134.01136.25136.253,691,500
06 Sept 2023132.97135.02131.82134.03134.033,163,400
05 Sept 2023134.40135.15132.49133.12133.122,997,600
01 Sept 2023132.00134.60131.79133.58133.582,997,900
31 Aug 2023131.82132.10128.38129.90129.904,154,100
30 Aug 2023131.77131.89129.76131.45131.453,167,900
29 Aug 2023131.83132.24129.33131.39131.393,041,800
28 Aug 2023133.15133.15130.51131.60131.602,680,100
25 Aug 2023130.55135.78129.08133.12133.125,167,200
24 Aug 2023128.72130.27127.69129.46129.462,764,700
23 Aug 2023129.50130.31126.13129.37129.374,025,800
22 Aug 2023131.40132.32130.56130.89130.892,563,800
21 Aug 2023134.08134.55129.34131.16131.163,734,000
18 Aug 2023130.70134.15130.64133.58133.583,010,700
17 Aug 2023132.85134.61131.94132.02132.023,311,100
16 Aug 2023131.50133.29130.47130.94130.943,502,600
15 Aug 2023132.93133.45130.24131.14131.144,969,600
14 Aug 2023137.78138.14135.20136.50136.503,410,300
11 Aug 2023135.31139.31135.22139.06139.063,411,400
10 Aug 2023134.71136.94133.61134.86134.863,738,700
09 Aug 2023132.40135.66131.36133.95133.953,898,000
08 Aug 2023127.47131.98126.05131.34131.344,119,000
07 Aug 2023127.17130.21126.55129.29129.293,045,800
04 Aug 2023126.86128.38125.76126.89126.892,664,700
03 Aug 2023125.21126.45122.57125.60125.603,445,500
02 Aug 2023127.33129.16125.44126.31126.314,188,700
02 Aug 20231.02 Dividend
01 Aug 2023128.53129.87127.38128.77127.753,344,700
31 Jul 2023130.18131.50128.43128.91127.894,358,800
28 Jul 2023126.74129.56125.93129.07128.052,958,600
27 Jul 2023127.51128.38124.91125.47124.484,422,400
26 Jul 2023123.87127.38123.60126.18125.183,849,500
25 Jul 2023125.30126.67124.10124.54123.553,398,200
24 Jul 2023124.00127.89123.51125.71124.714,398,100
21 Jul 2023121.66123.28120.73122.99122.023,556,400
20 Jul 2023120.00121.12119.09120.73119.773,947,000
19 Jul 2023115.67118.17115.50118.02117.092,797,300
18 Jul 2023113.76117.26113.70115.42114.512,858,500
17 Jul 2023113.22114.45113.16113.71112.812,968,600
14 Jul 2023115.03115.38112.67113.48112.582,335,300
13 Jul 2023115.54116.83114.30115.51114.602,966,100
12 Jul 2023116.99117.90114.64115.04114.133,032,800
11 Jul 2023113.21115.98112.59115.95115.033,683,400
10 Jul 2023114.04115.18112.16112.61111.724,199,300
07 Jul 2023113.39116.64112.85114.88113.974,587,300
06 Jul 2023115.60115.99112.63113.46112.564,177,600
05 Jul 2023117.87117.99115.96116.75115.832,753,100
03 Jul 2023118.32118.85117.32117.43116.501,466,100
30 Jun 2023116.52117.65115.11117.30116.372,975,600
29 Jun 2023115.84117.05115.46116.61115.692,272,800
28 Jun 2023115.06115.82113.72115.69114.772,506,100
27 Jun 2023113.21116.07112.04115.35114.443,740,500
26 Jun 2023111.37113.92111.14112.99112.093,152,500
23 Jun 2023108.74112.88108.68111.30110.425,722,500
22 Jun 2023110.18111.23108.28110.39109.523,121,700
21 Jun 2023109.84112.79109.40111.62110.743,776,000
20 Jun 2023114.17114.26110.35110.96110.084,056,800
16 Jun 2023114.54114.89113.29114.21113.319,938,800
15 Jun 2023111.71114.38111.61114.03113.133,873,700
14 Jun 2023114.32114.75110.76111.83110.943,399,700
13 Jun 2023114.99116.68113.04113.08112.183,710,000
12 Jun 2023111.49114.42111.22113.08112.184,113,800
09 Jun 2023112.91113.61111.09113.39112.493,143,700
08 Jun 2023113.09114.37110.45112.44111.555,157,500
07 Jun 2023109.56113.71108.43113.52112.625,141,100
06 Jun 2023105.80109.42105.75109.27108.403,894,900
05 Jun 2023110.52110.52105.81107.39106.543,946,100
02 Jun 2023107.86110.01106.86109.27108.404,707,600
01 Jun 2023107.18107.99105.66105.93105.095,241,700
31 May 2023109.41109.99106.79107.04106.1911,087,000
30 May 2023111.78112.48110.25111.66110.783,515,200
26 May 2023114.26114.75112.67113.82112.923,087,300
25 May 2023113.15113.86111.27113.18112.284,426,900
24 May 2023113.65114.93111.57114.79113.884,179,200
23 May 2023114.82115.35112.39112.50111.615,606,700
22 May 2023110.72114.01110.44112.79111.903,819,400
22 May 20231.02 Dividend
19 May 2023112.58112.89110.66111.27109.383,702,400
18 May 2023111.47112.08109.89111.55109.654,692,300
17 May 2023112.37112.50109.86112.10110.194,231,400
16 May 2023112.87113.11108.83109.64107.774,951,700
15 May 2023111.08113.06109.89112.91110.994,612,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...