New Zealand markets closed

Valero Energy Corporation (VLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.30+0.14 (+0.17%)
At close: 04:00PM EST
82.00 +0.70 (+0.86%)
Pre-market: 05:01AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202282.4483.9680.2981.3081.304,130,200
25 Jan 202278.0981.6076.6081.1681.164,948,100
24 Jan 202277.1278.8775.0478.5978.595,075,700
21 Jan 202280.6580.7578.5479.2979.295,994,400
20 Jan 202283.3184.6681.3981.4181.413,868,800
19 Jan 202286.5186.5883.6784.2184.212,786,800
18 Jan 202286.0786.4084.1685.6485.643,513,200
14 Jan 202283.1285.3382.9785.2085.203,121,300
13 Jan 202284.3784.9383.0783.3683.363,033,100
12 Jan 202284.7285.1583.6284.3784.373,192,500
11 Jan 202281.8084.0981.2083.8583.854,174,000
10 Jan 202280.9981.5780.3981.0381.033,975,900
07 Jan 202280.5881.4379.9581.0081.003,723,000
06 Jan 202280.0080.4778.9680.1680.164,248,200
05 Jan 202279.2579.8477.8478.2078.203,999,800
04 Jan 202278.1779.3977.8778.5178.514,171,700
03 Jan 202275.8078.2175.5777.1477.143,568,200
31 Dec 202174.0975.6473.9175.1175.112,478,100
30 Dec 202174.7275.3973.9974.2874.282,202,000
29 Dec 202174.3274.8973.4774.6574.652,777,800
28 Dec 202173.5975.1773.5374.5074.502,784,800
27 Dec 202171.3373.1570.5073.1373.132,217,800
23 Dec 202172.6773.3771.7371.7371.733,644,200
22 Dec 202171.3772.1070.7271.3071.301,856,900
21 Dec 202169.3871.4069.3871.3271.324,585,000
20 Dec 202166.5068.8865.1368.6968.694,400,800
17 Dec 202168.5469.5867.0868.6968.695,212,100
16 Dec 202169.0570.5568.5268.7568.753,030,700
15 Dec 202168.1568.6766.3568.2468.243,136,400
14 Dec 202167.6970.2967.6668.1968.192,694,000
13 Dec 202170.0270.2867.9468.2268.222,859,700
10 Dec 202171.1771.4069.5470.8570.852,194,200
09 Dec 202169.6770.9169.6770.3170.313,247,000
08 Dec 202171.8072.2770.4970.7270.722,674,300
07 Dec 202171.7373.6871.3371.6371.633,383,900
06 Dec 202170.7571.4669.6070.4170.412,575,700
03 Dec 202172.2572.5169.1569.7169.714,133,200
02 Dec 202167.1871.6466.7071.1771.175,242,800
01 Dec 202168.9970.9667.0567.3167.315,872,500
30 Nov 202166.7067.5565.7066.9466.949,927,700
29 Nov 202169.6370.5468.0068.1768.173,889,600
26 Nov 202168.2868.9966.2668.0168.015,674,400
24 Nov 202172.0873.5571.9472.9572.953,637,000
23 Nov 202171.4373.1971.2872.5572.553,416,800
22 Nov 202168.8472.1268.8270.6570.653,631,700
19 Nov 202172.1972.1968.6269.0769.075,475,600
18 Nov 202173.3273.9372.0372.9672.963,983,600
17 Nov 202176.9077.0173.2973.4573.454,190,400
17 Nov 20210.98 Dividend
16 Nov 202177.9479.0177.2277.9476.964,544,200
15 Nov 202176.9177.9276.0877.3576.384,343,100
12 Nov 202176.5877.6975.8676.5875.622,846,900
11 Nov 202176.8578.0576.4077.2276.252,710,300
10 Nov 202177.5578.7976.6376.8675.893,523,600
09 Nov 202177.5978.4477.0078.2577.273,519,900
08 Nov 202178.9179.0977.2777.7876.802,701,900
05 Nov 202177.7578.0876.1877.9276.943,490,900
04 Nov 202176.9077.4075.0776.3575.393,475,100
03 Nov 202174.8977.1274.4075.8874.934,436,200
02 Nov 202177.6178.0575.6475.8674.913,913,100
01 Nov 202177.9978.9277.4578.0277.043,375,300
29 Oct 202178.5678.6276.6677.3376.364,767,900
28 Oct 202178.4179.7277.6678.4677.473,366,000
27 Oct 202180.7581.2578.2578.6777.683,180,200
26 Oct 202182.7082.8781.6181.8880.852,363,100
25 Oct 202182.0083.1281.5182.6981.652,730,600
22 Oct 202182.0082.4579.4480.9979.973,923,700
21 Oct 202181.1583.1580.3082.0080.974,558,500
20 Oct 202179.5281.3279.3381.0480.023,897,400
19 Oct 202178.8880.3078.4380.1579.143,560,500
18 Oct 202179.1279.7677.5678.1377.153,525,200
15 Oct 202180.0080.3378.6078.6677.672,567,600
14 Oct 202179.5379.9878.9179.1778.172,532,900
13 Oct 202178.1778.6876.9278.1477.163,072,800
12 Oct 202177.7979.6877.6878.9277.932,567,900
11 Oct 202180.0080.1977.7777.8076.824,028,900
08 Oct 202176.5478.8276.4978.6077.613,468,000
07 Oct 202175.7377.0775.5575.9074.953,904,400
06 Oct 202172.7775.8372.3375.3774.424,529,400
05 Oct 202176.1476.8872.9274.3073.374,785,300
04 Oct 202174.2375.7473.6875.0274.084,074,500
01 Oct 202170.8974.0070.7973.6272.695,098,800
30 Sep 202170.3371.4469.4070.5769.684,083,300
29 Sep 202171.0871.1069.6670.3169.432,821,000
28 Sep 202171.9572.9370.9971.1770.284,656,700
27 Sep 202169.1171.7768.8770.7869.895,049,600
24 Sep 202166.4667.9866.3767.6366.782,297,900
23 Sep 202165.4567.3465.1867.1766.333,373,800
22 Sep 202164.2166.6564.2165.3264.504,729,300
21 Sep 202163.8364.1462.2763.3262.523,019,400
20 Sep 202163.5564.1861.8662.9762.183,801,900
17 Sep 202165.2966.5065.0465.6064.784,780,400
16 Sep 202166.5266.6665.3565.4664.642,307,900
15 Sep 202165.5366.7065.1266.5165.674,032,000
14 Sep 202166.9967.1764.4764.7063.892,956,300
13 Sep 202164.3066.7264.1066.1865.354,432,800
10 Sep 202164.2364.3762.7063.4162.613,210,400
09 Sep 202163.1565.1462.8063.5462.742,827,900
08 Sep 202165.9966.3263.6763.7062.903,396,800
07 Sep 202164.8166.4264.7565.5264.703,021,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...