Mail

VLO - Valero Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	107.86	109.66	106.87	109.34	109.34	2,229,928
01 Jun 2023	107.18	107.99	105.66	105.93	105.93	5,240,100
31 May 2023	109.41	109.99	106.79	107.04	107.04	11,087,000
30 May 2023	111.78	112.48	110.25	111.66	111.66	3,515,200
26 May 2023	114.26	114.75	112.67	113.82	113.82	3,087,300
25 May 2023	113.15	113.86	111.27	113.18	113.18	4,426,900
24 May 2023	113.65	114.93	111.57	114.79	114.79	4,179,200
23 May 2023	114.82	115.35	112.39	112.50	112.50	5,606,700
22 May 2023	110.72	114.01	110.44	112.79	112.79	3,819,400
22 May 2023	1.02 Dividend
19 May 2023	112.58	112.89	110.66	111.27	110.25	3,702,400
18 May 2023	111.47	112.08	109.89	111.55	110.53	4,692,300
17 May 2023	112.37	112.50	109.86	112.10	111.07	4,231,400
16 May 2023	112.87	113.11	108.83	109.64	108.63	4,951,700
15 May 2023	111.08	113.06	109.89	112.91	111.87	4,612,000
12 May 2023	111.51	112.49	110.04	110.52	109.51	3,526,000
11 May 2023	109.55	112.68	109.04	110.66	109.65	4,411,300
10 May 2023	108.76	112.56	107.36	111.01	109.99	6,454,000
09 May 2023	106.22	109.60	105.49	108.40	107.41	4,146,000
08 May 2023	109.28	110.48	107.28	107.38	106.40	3,180,000
05 May 2023	107.49	108.37	106.50	107.04	106.06	3,872,100
04 May 2023	106.99	108.36	104.18	104.31	103.35	5,083,900
03 May 2023	109.74	111.21	106.87	107.06	106.08	4,871,900
02 May 2023	114.18	114.48	108.47	110.78	109.76	4,598,300
01 May 2023	114.44	115.99	113.44	115.41	114.35	3,054,200
28 Apr 2023	114.50	115.59	112.60	114.67	113.62	4,040,300
27 Apr 2023	114.91	117.24	112.15	114.64	113.59	7,742,700
26 Apr 2023	117.74	118.54	115.81	116.64	115.57	5,711,800
25 Apr 2023	119.50	119.70	117.32	117.85	116.77	4,058,300
24 Apr 2023	118.57	121.39	118.31	120.00	118.90	5,268,600
21 Apr 2023	122.44	122.49	118.68	119.63	118.53	6,644,600
20 Apr 2023	122.71	123.30	120.85	122.95	121.82	3,966,600
19 Apr 2023	125.96	126.00	122.20	124.40	123.26	4,409,200
18 Apr 2023	126.01	127.76	125.04	127.11	125.94	3,828,000
17 Apr 2023	130.58	130.77	127.59	128.30	127.12	3,525,900
14 Apr 2023	133.87	134.30	130.96	131.86	130.65	2,463,400
13 Apr 2023	132.49	133.85	130.45	133.13	131.91	3,223,100
12 Apr 2023	136.62	137.25	133.38	133.72	132.49	2,968,700
11 Apr 2023	136.54	138.09	135.32	136.71	135.46	2,476,300
10 Apr 2023	133.01	136.07	132.96	135.10	133.86	2,369,600
06 Apr 2023	135.51	135.95	131.92	132.59	131.37	3,170,500
05 Apr 2023	127.61	135.72	127.16	135.09	133.85	8,034,200
04 Apr 2023	136.55	136.80	126.77	127.43	126.26	8,945,000
03 Apr 2023	141.92	142.26	136.55	138.53	137.26	6,276,100
31 Mar 2023	136.67	139.83	135.10	139.60	138.32	3,330,600
30 Mar 2023	138.05	138.22	135.48	137.02	135.76	3,254,700
29 Mar 2023	136.96	138.00	134.77	136.95	135.69	4,453,900
28 Mar 2023	131.60	137.05	131.39	136.02	134.77	4,099,700
27 Mar 2023	131.29	133.10	127.47	131.88	130.67	4,003,900
24 Mar 2023	127.95	130.45	125.76	129.26	128.08	4,362,200
23 Mar 2023	132.05	134.85	128.84	130.38	129.18	3,793,700
22 Mar 2023	132.16	135.70	131.14	131.77	130.56	3,910,000
21 Mar 2023	131.84	133.14	130.11	132.19	130.98	6,393,200
20 Mar 2023	127.13	130.10	127.02	128.91	127.73	5,343,700
17 Mar 2023	127.00	128.00	124.59	126.37	125.21	13,800,900
16 Mar 2023	122.25	127.78	120.85	127.17	126.00	7,040,500
15 Mar 2023	126.70	127.48	122.77	124.33	123.19	8,770,700
14 Mar 2023	129.15	134.71	129.06	131.62	130.41	4,717,300
13 Mar 2023	128.40	130.37	125.02	128.11	126.94	5,199,200
10 Mar 2023	132.78	136.56	131.69	132.16	130.95	3,856,000
09 Mar 2023	134.00	138.70	132.13	132.28	131.07	4,912,700
08 Mar 2023	136.46	138.01	130.13	132.77	131.55	5,029,800
07 Mar 2023	139.03	140.00	135.91	136.96	135.70	3,577,600
06 Mar 2023	139.20	140.28	138.29	139.69	138.41	3,413,900
03 Mar 2023	137.56	142.29	137.12	141.17	139.88	3,703,700
02 Mar 2023	138.50	139.72	137.34	139.23	137.95	3,473,400
01 Mar 2023	132.50	139.76	131.68	139.29	138.01	5,042,000
28 Feb 2023	136.83	137.20	131.59	131.73	130.52	5,428,000
27 Feb 2023	133.10	135.42	132.53	135.05	133.81	2,901,900
24 Feb 2023	130.28	132.90	127.86	132.75	131.53	3,012,900
23 Feb 2023	132.60	133.25	130.13	132.43	131.22	2,620,300
22 Feb 2023	132.64	132.90	129.44	130.69	129.49	3,245,400
21 Feb 2023	129.88	132.87	129.72	132.20	130.99	3,343,400
17 Feb 2023	131.72	131.94	128.79	129.61	128.42	3,380,200
16 Feb 2023	135.79	136.79	133.80	133.97	132.74	2,589,800
15 Feb 2023	137.88	138.32	135.89	136.37	135.12	3,976,900
14 Feb 2023	138.26	141.32	138.16	139.69	138.41	3,030,100
13 Feb 2023	138.84	140.00	137.08	139.80	138.52	3,072,300
13 Feb 2023	1.02 Dividend
10 Feb 2023	135.42	141.27	135.42	140.73	138.43	4,815,400
09 Feb 2023	132.76	134.25	131.88	132.62	130.45	3,822,400
08 Feb 2023	134.64	137.34	132.59	134.12	131.93	4,991,100
07 Feb 2023	129.00	135.30	128.74	134.52	132.32	3,591,400
06 Feb 2023	131.70	132.77	126.06	128.09	126.00	4,401,800
03 Feb 2023	133.88	135.78	131.50	131.73	129.58	3,027,300
02 Feb 2023	135.25	135.38	130.84	133.05	130.87	4,171,100
01 Feb 2023	140.88	142.36	134.28	136.23	134.00	4,159,200
31 Jan 2023	140.21	141.69	138.07	140.03	137.74	5,427,300
30 Jan 2023	142.99	143.50	139.75	140.19	137.90	2,991,300
27 Jan 2023	150.05	150.39	143.14	143.21	140.87	3,638,500
26 Jan 2023	145.21	150.00	141.10	149.96	147.51	4,708,100
25 Jan 2023	144.02	144.93	142.03	143.35	141.01	2,955,900
24 Jan 2023	146.56	146.56	141.85	145.03	142.66	3,142,400
23 Jan 2023	143.57	146.91	142.91	143.08	140.74	3,908,300
20 Jan 2023	139.09	142.87	137.76	142.73	140.40	3,709,800
19 Jan 2023	134.68	138.87	133.95	138.47	136.21	3,224,800
18 Jan 2023	139.00	140.60	134.50	135.52	133.30	3,564,400
17 Jan 2023	137.62	139.85	136.05	137.61	135.36	2,781,100
13 Jan 2023	135.32	137.12	134.39	136.13	133.90	2,604,000
12 Jan 2023	134.23	137.27	133.82	135.32	133.11	3,269,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...