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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	137.01	137.01	130.76	133.58	133.58	5,761,600
02 Oct 2023	141.71	142.20	137.08	138.09	138.09	4,109,700
29 Sept 2023	147.15	147.30	141.09	141.71	141.71	4,302,200
28 Sept 2023	143.53	148.28	143.53	147.18	147.18	3,587,300
27 Sept 2023	142.75	144.92	142.15	143.95	143.95	3,644,000
26 Sept 2023	145.02	145.19	140.79	141.58	141.58	4,936,800
25 Sept 2023	145.27	147.65	145.00	146.54	146.54	3,241,900
22 Sept 2023	147.57	149.68	145.09	145.27	145.27	4,114,700
21 Sept 2023	148.59	152.20	144.87	146.30	146.30	6,812,000
20 Sept 2023	142.50	145.51	142.28	142.97	142.97	3,719,700
19 Sept 2023	147.68	147.80	141.88	142.66	142.66	4,568,700
18 Sept 2023	145.42	148.42	144.80	146.28	146.28	4,418,400
15 Sept 2023	144.73	145.31	143.08	143.68	143.68	8,060,400
14 Sept 2023	147.00	147.60	145.22	145.95	145.95	3,737,600
13 Sept 2023	146.54	146.69	143.57	145.48	145.48	3,184,900
12 Sept 2023	143.97	147.31	143.18	146.26	146.26	4,273,900
11 Sept 2023	143.00	145.44	141.24	143.74	143.74	5,554,700
08 Sept 2023	138.28	143.15	137.47	142.06	142.06	5,146,900
07 Sept 2023	134.24	137.07	134.01	136.25	136.25	3,691,500
06 Sept 2023	132.97	135.02	131.82	134.03	134.03	3,163,400
05 Sept 2023	134.40	135.15	132.49	133.12	133.12	2,997,600
01 Sept 2023	132.00	134.60	131.79	133.58	133.58	2,997,900
31 Aug 2023	131.82	132.10	128.38	129.90	129.90	4,154,100
30 Aug 2023	131.77	131.89	129.76	131.45	131.45	3,167,900
29 Aug 2023	131.83	132.24	129.33	131.39	131.39	3,041,800
28 Aug 2023	133.15	133.15	130.51	131.60	131.60	2,680,100
25 Aug 2023	130.55	135.78	129.08	133.12	133.12	5,167,200
24 Aug 2023	128.72	130.27	127.69	129.46	129.46	2,764,700
23 Aug 2023	129.50	130.31	126.13	129.37	129.37	4,025,800
22 Aug 2023	131.40	132.32	130.56	130.89	130.89	2,563,800
21 Aug 2023	134.08	134.55	129.34	131.16	131.16	3,734,000
18 Aug 2023	130.70	134.15	130.64	133.58	133.58	3,010,700
17 Aug 2023	132.85	134.61	131.94	132.02	132.02	3,311,100
16 Aug 2023	131.50	133.29	130.47	130.94	130.94	3,502,600
15 Aug 2023	132.93	133.45	130.24	131.14	131.14	4,969,600
14 Aug 2023	137.78	138.14	135.20	136.50	136.50	3,410,300
11 Aug 2023	135.31	139.31	135.22	139.06	139.06	3,411,400
10 Aug 2023	134.71	136.94	133.61	134.86	134.86	3,738,700
09 Aug 2023	132.40	135.66	131.36	133.95	133.95	3,898,000
08 Aug 2023	127.47	131.98	126.05	131.34	131.34	4,119,000
07 Aug 2023	127.17	130.21	126.55	129.29	129.29	3,045,800
04 Aug 2023	126.86	128.38	125.76	126.89	126.89	2,664,700
03 Aug 2023	125.21	126.45	122.57	125.60	125.60	3,445,500
02 Aug 2023	127.33	129.16	125.44	126.31	126.31	4,188,700
02 Aug 2023	1.02 Dividend
01 Aug 2023	128.53	129.87	127.38	128.77	127.75	3,344,700
31 Jul 2023	130.18	131.50	128.43	128.91	127.89	4,358,800
28 Jul 2023	126.74	129.56	125.93	129.07	128.05	2,958,600
27 Jul 2023	127.51	128.38	124.91	125.47	124.48	4,422,400
26 Jul 2023	123.87	127.38	123.60	126.18	125.18	3,849,500
25 Jul 2023	125.30	126.67	124.10	124.54	123.55	3,398,200
24 Jul 2023	124.00	127.89	123.51	125.71	124.71	4,398,100
21 Jul 2023	121.66	123.28	120.73	122.99	122.02	3,556,400
20 Jul 2023	120.00	121.12	119.09	120.73	119.77	3,947,000
19 Jul 2023	115.67	118.17	115.50	118.02	117.09	2,797,300
18 Jul 2023	113.76	117.26	113.70	115.42	114.51	2,858,500
17 Jul 2023	113.22	114.45	113.16	113.71	112.81	2,968,600
14 Jul 2023	115.03	115.38	112.67	113.48	112.58	2,335,300
13 Jul 2023	115.54	116.83	114.30	115.51	114.60	2,966,100
12 Jul 2023	116.99	117.90	114.64	115.04	114.13	3,032,800
11 Jul 2023	113.21	115.98	112.59	115.95	115.03	3,683,400
10 Jul 2023	114.04	115.18	112.16	112.61	111.72	4,199,300
07 Jul 2023	113.39	116.64	112.85	114.88	113.97	4,587,300
06 Jul 2023	115.60	115.99	112.63	113.46	112.56	4,177,600
05 Jul 2023	117.87	117.99	115.96	116.75	115.83	2,753,100
03 Jul 2023	118.32	118.85	117.32	117.43	116.50	1,466,100
30 Jun 2023	116.52	117.65	115.11	117.30	116.37	2,975,600
29 Jun 2023	115.84	117.05	115.46	116.61	115.69	2,272,800
28 Jun 2023	115.06	115.82	113.72	115.69	114.77	2,506,100
27 Jun 2023	113.21	116.07	112.04	115.35	114.44	3,740,500
26 Jun 2023	111.37	113.92	111.14	112.99	112.09	3,152,500
23 Jun 2023	108.74	112.88	108.68	111.30	110.42	5,722,500
22 Jun 2023	110.18	111.23	108.28	110.39	109.52	3,121,700
21 Jun 2023	109.84	112.79	109.40	111.62	110.74	3,776,000
20 Jun 2023	114.17	114.26	110.35	110.96	110.08	4,056,800
16 Jun 2023	114.54	114.89	113.29	114.21	113.31	9,938,800
15 Jun 2023	111.71	114.38	111.61	114.03	113.13	3,873,700
14 Jun 2023	114.32	114.75	110.76	111.83	110.94	3,399,700
13 Jun 2023	114.99	116.68	113.04	113.08	112.18	3,710,000
12 Jun 2023	111.49	114.42	111.22	113.08	112.18	4,113,800
09 Jun 2023	112.91	113.61	111.09	113.39	112.49	3,143,700
08 Jun 2023	113.09	114.37	110.45	112.44	111.55	5,157,500
07 Jun 2023	109.56	113.71	108.43	113.52	112.62	5,141,100
06 Jun 2023	105.80	109.42	105.75	109.27	108.40	3,894,900
05 Jun 2023	110.52	110.52	105.81	107.39	106.54	3,946,100
02 Jun 2023	107.86	110.01	106.86	109.27	108.40	4,707,600
01 Jun 2023	107.18	107.99	105.66	105.93	105.09	5,241,700
31 May 2023	109.41	109.99	106.79	107.04	106.19	11,087,000
30 May 2023	111.78	112.48	110.25	111.66	110.78	3,515,200
26 May 2023	114.26	114.75	112.67	113.82	112.92	3,087,300
25 May 2023	113.15	113.86	111.27	113.18	112.28	4,426,900
24 May 2023	113.65	114.93	111.57	114.79	113.88	4,179,200
23 May 2023	114.82	115.35	112.39	112.50	111.61	5,606,700
22 May 2023	110.72	114.01	110.44	112.79	111.90	3,819,400
22 May 2023	1.02 Dividend
19 May 2023	112.58	112.89	110.66	111.27	109.38	3,702,400
18 May 2023	111.47	112.08	109.89	111.55	109.65	4,692,300
17 May 2023	112.37	112.50	109.86	112.10	110.19	4,231,400
16 May 2023	112.87	113.11	108.83	109.64	107.77	4,951,700
15 May 2023	111.08	113.06	109.89	112.91	110.99	4,612,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.05-0.67(-0.01%)

NZD/USD0.5894-0.0018(-0.31%)

ALL ORDS7,082.20-58.80(-0.82%)

OIL88.94-0.29(-0.33%)

GOLD1,837.00-4.50(-0.24%)

Valero Energy Corporation (VLO)

NZX 50
11,235.05
-0.67(-0.01%)

NZD/USD
0.5894
-0.0018(-0.31%)

ALL ORDS
7,082.20
-58.80(-0.82%)

OIL
88.94
-0.29(-0.33%)

GOLD
1,837.00
-4.50(-0.24%)