VLO - Valero Energy Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023107.86109.66106.87109.34109.342,229,928
01 Jun 2023107.18107.99105.66105.93105.935,240,100
31 May 2023109.41109.99106.79107.04107.0411,087,000
30 May 2023111.78112.48110.25111.66111.663,515,200
26 May 2023114.26114.75112.67113.82113.823,087,300
25 May 2023113.15113.86111.27113.18113.184,426,900
24 May 2023113.65114.93111.57114.79114.794,179,200
23 May 2023114.82115.35112.39112.50112.505,606,700
22 May 2023110.72114.01110.44112.79112.793,819,400
22 May 20231.02 Dividend
19 May 2023112.58112.89110.66111.27110.253,702,400
18 May 2023111.47112.08109.89111.55110.534,692,300
17 May 2023112.37112.50109.86112.10111.074,231,400
16 May 2023112.87113.11108.83109.64108.634,951,700
15 May 2023111.08113.06109.89112.91111.874,612,000
12 May 2023111.51112.49110.04110.52109.513,526,000
11 May 2023109.55112.68109.04110.66109.654,411,300
10 May 2023108.76112.56107.36111.01109.996,454,000
09 May 2023106.22109.60105.49108.40107.414,146,000
08 May 2023109.28110.48107.28107.38106.403,180,000
05 May 2023107.49108.37106.50107.04106.063,872,100
04 May 2023106.99108.36104.18104.31103.355,083,900
03 May 2023109.74111.21106.87107.06106.084,871,900
02 May 2023114.18114.48108.47110.78109.764,598,300
01 May 2023114.44115.99113.44115.41114.353,054,200
28 Apr 2023114.50115.59112.60114.67113.624,040,300
27 Apr 2023114.91117.24112.15114.64113.597,742,700
26 Apr 2023117.74118.54115.81116.64115.575,711,800
25 Apr 2023119.50119.70117.32117.85116.774,058,300
24 Apr 2023118.57121.39118.31120.00118.905,268,600
21 Apr 2023122.44122.49118.68119.63118.536,644,600
20 Apr 2023122.71123.30120.85122.95121.823,966,600
19 Apr 2023125.96126.00122.20124.40123.264,409,200
18 Apr 2023126.01127.76125.04127.11125.943,828,000
17 Apr 2023130.58130.77127.59128.30127.123,525,900
14 Apr 2023133.87134.30130.96131.86130.652,463,400
13 Apr 2023132.49133.85130.45133.13131.913,223,100
12 Apr 2023136.62137.25133.38133.72132.492,968,700
11 Apr 2023136.54138.09135.32136.71135.462,476,300
10 Apr 2023133.01136.07132.96135.10133.862,369,600
06 Apr 2023135.51135.95131.92132.59131.373,170,500
05 Apr 2023127.61135.72127.16135.09133.858,034,200
04 Apr 2023136.55136.80126.77127.43126.268,945,000
03 Apr 2023141.92142.26136.55138.53137.266,276,100
31 Mar 2023136.67139.83135.10139.60138.323,330,600
30 Mar 2023138.05138.22135.48137.02135.763,254,700
29 Mar 2023136.96138.00134.77136.95135.694,453,900
28 Mar 2023131.60137.05131.39136.02134.774,099,700
27 Mar 2023131.29133.10127.47131.88130.674,003,900
24 Mar 2023127.95130.45125.76129.26128.084,362,200
23 Mar 2023132.05134.85128.84130.38129.183,793,700
22 Mar 2023132.16135.70131.14131.77130.563,910,000
21 Mar 2023131.84133.14130.11132.19130.986,393,200
20 Mar 2023127.13130.10127.02128.91127.735,343,700
17 Mar 2023127.00128.00124.59126.37125.2113,800,900
16 Mar 2023122.25127.78120.85127.17126.007,040,500
15 Mar 2023126.70127.48122.77124.33123.198,770,700
14 Mar 2023129.15134.71129.06131.62130.414,717,300
13 Mar 2023128.40130.37125.02128.11126.945,199,200
10 Mar 2023132.78136.56131.69132.16130.953,856,000
09 Mar 2023134.00138.70132.13132.28131.074,912,700
08 Mar 2023136.46138.01130.13132.77131.555,029,800
07 Mar 2023139.03140.00135.91136.96135.703,577,600
06 Mar 2023139.20140.28138.29139.69138.413,413,900
03 Mar 2023137.56142.29137.12141.17139.883,703,700
02 Mar 2023138.50139.72137.34139.23137.953,473,400
01 Mar 2023132.50139.76131.68139.29138.015,042,000
28 Feb 2023136.83137.20131.59131.73130.525,428,000
27 Feb 2023133.10135.42132.53135.05133.812,901,900
24 Feb 2023130.28132.90127.86132.75131.533,012,900
23 Feb 2023132.60133.25130.13132.43131.222,620,300
22 Feb 2023132.64132.90129.44130.69129.493,245,400
21 Feb 2023129.88132.87129.72132.20130.993,343,400
17 Feb 2023131.72131.94128.79129.61128.423,380,200
16 Feb 2023135.79136.79133.80133.97132.742,589,800
15 Feb 2023137.88138.32135.89136.37135.123,976,900
14 Feb 2023138.26141.32138.16139.69138.413,030,100
13 Feb 2023138.84140.00137.08139.80138.523,072,300
13 Feb 20231.02 Dividend
10 Feb 2023135.42141.27135.42140.73138.434,815,400
09 Feb 2023132.76134.25131.88132.62130.453,822,400
08 Feb 2023134.64137.34132.59134.12131.934,991,100
07 Feb 2023129.00135.30128.74134.52132.323,591,400
06 Feb 2023131.70132.77126.06128.09126.004,401,800
03 Feb 2023133.88135.78131.50131.73129.583,027,300
02 Feb 2023135.25135.38130.84133.05130.874,171,100
01 Feb 2023140.88142.36134.28136.23134.004,159,200
31 Jan 2023140.21141.69138.07140.03137.745,427,300
30 Jan 2023142.99143.50139.75140.19137.902,991,300
27 Jan 2023150.05150.39143.14143.21140.873,638,500
26 Jan 2023145.21150.00141.10149.96147.514,708,100
25 Jan 2023144.02144.93142.03143.35141.012,955,900
24 Jan 2023146.56146.56141.85145.03142.663,142,400
23 Jan 2023143.57146.91142.91143.08140.743,908,300
20 Jan 2023139.09142.87137.76142.73140.403,709,800
19 Jan 2023134.68138.87133.95138.47136.213,224,800
18 Jan 2023139.00140.60134.50135.52133.303,564,400
17 Jan 2023137.62139.85136.05137.61135.362,781,100
13 Jan 2023135.32137.12134.39136.13133.902,604,000
12 Jan 2023134.23137.27133.82135.32133.113,269,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...