Singapore markets open in 1 hour 4 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.49-4.79 (-2.86%)
At close: 04:00PM EDT
162.30 -0.19 (-0.12%)
After hours: 07:42PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024167.84168.00160.99162.49162.493,048,528
17 Apr 2024169.27170.29166.54167.28167.282,469,700
16 Apr 2024170.60171.23166.57168.99168.992,126,300
15 Apr 2024174.08174.94169.89170.67170.672,413,500
12 Apr 2024177.69178.39172.38173.54173.542,451,900
11 Apr 2024176.15177.32174.45177.04177.042,414,400
10 Apr 2024175.24177.70173.63175.70175.703,472,200
09 Apr 2024182.00182.10176.11176.26176.263,502,600
08 Apr 2024183.03183.38180.75180.89180.892,539,200
05 Apr 2024183.00184.79181.19183.39183.392,416,200
04 Apr 2024180.69183.79180.11180.61180.613,212,800
03 Apr 2024179.12182.73177.74180.37180.374,127,500
02 Apr 2024173.17177.32172.75177.22177.223,152,100
01 Apr 2024170.11173.07167.11172.64172.642,775,400
28 Mar 2024168.07171.24166.01170.69170.693,325,900
27 Mar 2024168.10169.67165.63167.81167.813,098,600
26 Mar 2024168.86170.67166.77167.25167.253,025,300
25 Mar 2024170.70172.46168.43168.49168.492,767,900
22 Mar 2024170.03171.21168.86169.64169.643,497,100
21 Mar 2024170.37171.85168.86170.98170.983,685,700
20 Mar 2024166.58171.16166.06169.57169.573,952,600
19 Mar 2024166.09168.00165.00167.39167.393,957,000
18 Mar 2024165.35167.33163.10166.29166.294,444,500
15 Mar 2024161.61166.10161.60163.70163.709,132,800
14 Mar 2024159.41161.10157.65159.39159.393,561,400
13 Mar 2024154.00160.48154.00158.63158.634,772,100
12 Mar 2024150.29152.35148.20150.73150.732,976,300
11 Mar 2024148.98151.18147.62150.54150.542,795,400
08 Mar 2024148.66150.70148.33149.53149.532,085,700
07 Mar 2024145.37150.50143.93149.03149.033,613,700
06 Mar 2024145.51145.75142.20144.44144.442,885,900
05 Mar 2024144.59147.59143.08144.31144.312,678,100
04 Mar 2024143.51147.43142.98144.70144.704,296,400
01 Mar 2024142.45144.14142.37143.28143.282,003,800
29 Feb 2024139.25141.85138.25141.46141.464,222,500
28 Feb 2024142.26142.28138.40139.21139.213,895,200
27 Feb 2024146.36146.95142.91142.98142.983,047,800
26 Feb 2024141.94147.06141.19145.09145.093,350,600
23 Feb 2024139.01141.93138.46141.58141.582,520,800
22 Feb 2024136.08139.92134.39139.78139.783,467,800
21 Feb 2024135.28137.17135.15137.15137.153,130,500
20 Feb 2024139.01139.21134.66135.03135.034,060,500
16 Feb 2024142.26142.26139.07139.54139.543,001,800
15 Feb 2024140.24143.43140.06141.99141.992,729,900
14 Feb 2024142.49143.05138.22141.04141.044,085,300
13 Feb 2024142.05142.88139.84141.57141.572,730,300
12 Feb 2024143.75144.20142.26142.53142.532,825,000
09 Feb 2024141.82143.28141.16143.06143.063,795,000
08 Feb 2024141.50142.37140.93141.80141.802,673,500
07 Feb 2024138.30141.20137.00141.18141.183,014,900
06 Feb 2024140.90143.04137.43137.83137.837,278,200
05 Feb 2024137.11141.01135.78140.41140.413,462,400
02 Feb 2024138.65139.33135.62137.85137.853,639,600
01 Feb 2024139.58141.29133.82138.29138.294,695,200
31 Jan 2024141.28142.51138.60138.90138.904,273,500
31 Jan 20241.07 Dividend
30 Jan 2024137.51142.02137.14141.89140.824,304,100
29 Jan 2024138.00138.92136.63138.38137.343,464,000
26 Jan 2024134.46137.98133.87137.91136.875,286,000
25 Jan 2024133.48135.91131.60134.46133.455,293,300
24 Jan 2024130.48130.89129.27130.15129.173,140,800
23 Jan 2024128.80130.20127.64129.11128.142,883,200
22 Jan 2024127.72129.63126.52129.12128.152,903,000
19 Jan 2024126.63128.17125.99128.16127.192,964,700
18 Jan 2024125.88126.45124.02125.96125.012,565,600
17 Jan 2024127.36128.89125.78126.31125.362,764,600
16 Jan 2024132.51135.74129.02129.30128.323,519,400
12 Jan 2024130.00131.70129.68131.50130.513,271,000
11 Jan 2024125.68128.09125.49128.00127.032,388,100
10 Jan 2024127.25127.65124.12124.77123.832,714,400
09 Jan 2024128.80128.87126.68127.17126.212,273,300
08 Jan 2024126.51129.41124.56129.27128.302,756,500
05 Jan 2024130.51131.35128.07129.00128.032,958,000
04 Jan 2024134.57135.72130.23130.31129.332,586,500
03 Jan 2024130.59135.12130.52133.74132.733,078,000
02 Jan 2024130.64131.92130.05130.66129.672,638,200
29 Dec 2023130.75131.01129.32130.00129.021,963,400
28 Dec 2023131.00132.00129.96130.09129.111,661,200
27 Dec 2023132.76133.25131.45131.82130.831,358,000
26 Dec 2023132.95134.32132.39133.19132.191,807,100
22 Dec 2023133.10134.25132.09132.20131.202,279,000
21 Dec 2023132.65133.30130.27131.92130.932,977,100
20 Dec 2023134.23136.73132.05132.54131.544,492,200
19 Dec 2023131.93134.13130.74133.60132.593,741,200
18 Dec 2023130.52132.80130.10131.92130.933,621,100
15 Dec 2023126.83128.92126.79128.57127.609,641,800
14 Dec 2023126.84129.54126.22129.18128.214,415,300
13 Dec 2023120.67124.86120.34124.80123.864,238,400
12 Dec 2023122.48122.48120.21120.90119.994,041,600
11 Dec 2023122.62124.27121.78123.48122.553,293,300
08 Dec 2023123.31124.19122.10122.74121.812,175,800
07 Dec 2023123.42124.71121.75122.07121.153,277,700
06 Dec 2023124.65124.65122.51122.73121.803,454,000
05 Dec 2023126.51128.90125.51125.65124.703,128,600
04 Dec 2023124.78127.09124.13126.46125.512,960,000
01 Dec 2023125.00128.33125.00126.38125.432,514,800
30 Nov 2023124.97126.19122.94125.36124.414,460,700
29 Nov 2023126.52127.43123.40124.08123.143,180,500
28 Nov 2023125.78127.11125.08125.24124.302,045,500
27 Nov 2023124.19125.90123.80125.61124.662,455,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...