Singapore markets open in 6 hours 4 minutes

Valero Energy Corporation (VLO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.19+5.34 (+5.00%)
As of 02:56PM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022110.00112.26107.86112.19112.192,179,087
30 Sept 2022106.29109.14105.58106.85106.853,716,400
29 Sept 2022107.99108.27105.64107.24107.243,152,900
28 Sept 2022101.17109.24101.01108.80108.804,073,900
27 Sept 2022100.11102.8399.30101.17101.173,256,400
26 Sept 202299.43101.6397.7397.8997.894,691,700
23 Sept 2022103.34103.9099.56100.57100.575,807,200
22 Sept 2022107.50109.51106.53107.59107.593,026,800
21 Sept 2022109.56110.21105.47105.53105.534,301,300
20 Sept 2022103.98108.28103.29107.42107.424,195,800
19 Sept 2022101.23104.83101.10104.67104.673,491,600
16 Sept 2022104.06104.71101.11104.46104.4610,337,300
15 Sept 2022107.43107.52103.44105.16105.166,351,600
14 Sept 2022111.89115.16108.24109.59109.595,043,600
13 Sept 2022112.25114.85110.83111.33111.332,936,900
12 Sept 2022115.21116.29113.39114.25114.252,516,400
09 Sept 2022114.55114.61112.44113.32113.322,594,400
08 Sept 2022113.06113.49111.36111.93111.932,714,200
07 Sept 2022110.96113.20109.37112.62112.623,052,800
06 Sept 2022115.00115.01111.67112.78112.782,637,600
02 Sept 2022113.40114.96112.18113.82113.823,772,200
01 Sept 2022115.30115.82109.70110.64110.644,500,700
31 Aug 2022115.20118.91114.35117.12117.124,688,000
30 Aug 2022120.93121.78117.03118.03118.034,032,700
29 Aug 2022121.66125.39121.04123.42123.423,336,000
26 Aug 2022123.57124.93121.32121.88121.883,077,100
25 Aug 2022122.95125.03122.26123.36123.364,014,700
24 Aug 2022122.51124.28121.06122.12122.123,423,800
23 Aug 2022120.74123.59120.70122.11122.113,179,400
22 Aug 2022118.55119.72115.51119.13119.132,774,200
19 Aug 2022118.26119.46117.48118.55118.552,667,500
18 Aug 2022119.17122.14118.51118.79118.794,531,900
17 Aug 2022112.58119.03112.51117.75117.754,093,900
16 Aug 2022113.19114.67111.65113.31113.313,353,100
15 Aug 2022110.96112.13108.51111.95111.953,822,600
12 Aug 2022113.25115.32112.30115.19115.192,413,100
11 Aug 2022113.12114.83111.00114.09114.093,752,300
10 Aug 2022110.98112.88107.24111.76111.764,384,600
09 Aug 2022107.40110.83107.08110.67110.673,535,800
08 Aug 2022105.06107.30104.58106.39106.392,959,600
05 Aug 2022103.03107.48102.70104.99104.993,680,500
04 Aug 2022107.00107.81104.07104.33104.335,451,800
03 Aug 2022113.51114.06106.63107.81107.815,096,200
03 Aug 20220.98 Dividend
02 Aug 2022111.37114.95111.00112.99112.014,282,400
01 Aug 2022109.03110.99106.73110.65109.693,960,500
29 Jul 2022109.82111.99108.44110.77109.816,066,700
28 Jul 2022115.00115.60107.60109.51108.566,920,500
27 Jul 2022108.73112.46107.49111.50110.534,220,500
26 Jul 2022111.10111.52106.84107.63106.702,853,100
25 Jul 2022105.87109.48104.78109.32108.373,740,200
22 Jul 2022104.81106.53103.52104.02103.123,855,300
21 Jul 2022104.56105.67100.29104.15103.254,933,800
20 Jul 2022107.64109.82106.79109.28108.332,720,600
19 Jul 2022105.36109.55105.17108.74107.802,933,300
18 Jul 2022106.95109.46105.81106.31105.393,145,000
15 Jul 2022103.06104.66101.42104.59103.682,791,900
14 Jul 202299.43100.8896.93100.7899.915,118,100
13 Jul 2022103.24105.84101.66102.39101.503,118,800
12 Jul 2022104.44105.94101.94104.86103.953,152,500
11 Jul 2022105.89108.90104.83107.79106.862,940,100
08 Jul 2022108.33108.81105.04107.03106.103,675,200
07 Jul 2022104.50107.47104.43106.34105.424,351,400
06 Jul 2022102.87104.4498.28101.71100.835,496,200
05 Jul 2022105.24106.53100.31103.59102.695,314,100
01 Jul 2022107.79109.79104.67107.98107.044,355,400
30 Jun 2022106.40109.89105.14106.28105.366,085,100
29 Jun 2022117.53118.78108.39108.85107.915,579,200
28 Jun 2022113.83119.18113.07116.25115.248,607,800
27 Jun 2022107.32113.39105.52112.24111.278,892,300
24 Jun 2022106.31108.46103.16103.93103.0315,070,000
23 Jun 2022114.94115.37102.50104.53103.6210,350,200
22 Jun 2022110.74115.43109.75113.13112.158,293,700
21 Jun 2022117.18118.60114.47116.47115.468,833,500
17 Jun 2022116.76118.25110.35112.44111.4615,530,900
16 Jun 2022124.06124.60117.07118.74117.7110,800,600
15 Jun 2022133.89134.40125.13128.30127.198,490,700
14 Jun 2022135.20138.56131.70133.75132.595,183,500
13 Jun 2022135.05135.66129.45131.61130.476,435,900
10 Jun 2022142.00143.32138.39140.51139.294,770,800
09 Jun 2022143.09146.01141.75143.41142.174,330,800
08 Jun 2022144.43146.81142.81143.77142.525,828,200
07 Jun 2022137.80145.37137.69145.08143.825,637,700
06 Jun 2022135.42140.22135.42138.69137.494,451,200
03 Jun 2022133.82136.32133.23135.42134.254,860,400
02 Jun 2022131.63135.39131.25133.62132.464,476,100
01 Jun 2022130.33133.66128.83132.55131.403,974,000
31 May 2022133.93135.75128.76129.60128.486,325,300
27 May 2022128.51133.08128.20131.81130.674,518,900
26 May 2022129.22129.96126.19128.12127.014,887,400
25 May 2022124.24129.63124.03127.34126.245,677,200
24 May 2022122.07124.99121.00124.21123.133,677,600
23 May 2022124.50125.00121.67123.96122.885,266,200
20 May 2022125.03125.89120.11122.98121.915,095,700
19 May 2022121.50126.46119.20124.26123.185,401,700
18 May 2022128.44129.37122.68124.68123.605,436,900
17 May 2022130.00131.69126.80128.06126.955,185,000
16 May 2022125.48129.23124.97127.78126.674,599,100
13 May 2022122.58125.32122.09124.70123.623,800,700
12 May 2022120.67121.52117.01120.41119.373,800,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...