Valero Energy Corporation (VLO)
NYSE: VLO · Real-Time Price · USD
136.62
+3.81 (2.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 133.26 | 140.24 | 133.10 | 136.62 | 136.62 | 2.87% | 6,235,479 |
| Sep 25, 2024 | 133.09 | 135.46 | 132.41 | 132.81 | 132.81 | -0.01% | 3,008,459 |
| Sep 24, 2024 | 137.11 | 137.20 | 132.54 | 132.82 | 132.82 | -1.75% | 3,062,693 |
| Sep 23, 2024 | 133.18 | 135.88 | 132.31 | 135.18 | 135.18 | 0.54% | 2,817,626 |
| Sep 20, 2024 | 136.66 | 137.02 | 132.90 | 134.46 | 134.46 | -3.05% | 7,363,222 |
| Sep 19, 2024 | 138.59 | 140.70 | 136.91 | 138.69 | 138.69 | 1.49% | 2,538,194 |
| Sep 18, 2024 | 136.00 | 138.33 | 134.66 | 136.66 | 136.66 | 0.63% | 2,725,578 |
| Sep 17, 2024 | 134.61 | 135.91 | 134.14 | 135.80 | 135.80 | 1.53% | 2,395,067 |
| Sep 16, 2024 | 135.50 | 137.10 | 133.17 | 133.75 | 133.75 | -0.38% | 2,244,506 |
| Sep 13, 2024 | 135.00 | 136.31 | 134.09 | 134.26 | 134.26 | 0.10% | 2,130,243 |
| Sep 12, 2024 | 132.78 | 134.32 | 132.12 | 134.12 | 134.12 | 0.92% | 2,507,208 |
| Sep 11, 2024 | 136.15 | 136.15 | 130.37 | 132.90 | 132.90 | -2.34% | 4,960,921 |
| Sep 10, 2024 | 134.83 | 136.23 | 132.27 | 136.09 | 136.09 | 1.44% | 3,028,589 |
| Sep 9, 2024 | 134.86 | 135.95 | 133.64 | 134.16 | 134.16 | -0.02% | 2,930,986 |
| Sep 6, 2024 | 136.09 | 137.00 | 132.68 | 134.19 | 134.19 | -0.98% | 3,462,044 |
| Sep 5, 2024 | 139.86 | 140.99 | 135.23 | 135.52 | 135.52 | -2.94% | 3,299,728 |
| Sep 4, 2024 | 141.38 | 142.69 | 138.59 | 139.63 | 139.63 | -1.23% | 2,558,279 |
| Sep 3, 2024 | 144.51 | 144.62 | 140.67 | 141.37 | 141.37 | -3.65% | 3,236,449 |
| Aug 30, 2024 | 141.05 | 147.06 | 140.78 | 146.73 | 146.73 | 3.47% | 3,359,564 |
| Aug 29, 2024 | 141.99 | 142.69 | 139.22 | 141.81 | 141.81 | 0.54% | 2,275,125 |
| Aug 28, 2024 | 140.06 | 142.74 | 139.42 | 141.05 | 141.05 | 0.09% | 2,139,759 |
| Aug 27, 2024 | 142.75 | 142.75 | 140.45 | 140.93 | 140.93 | -1.51% | 2,030,263 |
| Aug 26, 2024 | 146.61 | 147.36 | 142.65 | 143.09 | 143.09 | -1.91% | 2,752,227 |
| Aug 23, 2024 | 144.38 | 146.30 | 143.44 | 145.87 | 145.87 | 1.70% | 1,523,954 |
| Aug 22, 2024 | 144.09 | 144.94 | 142.90 | 143.43 | 143.43 | -0.31% | 1,176,900 |
| Aug 21, 2024 | 142.23 | 145.42 | 141.52 | 143.87 | 143.87 | 1.85% | 2,696,238 |
| Aug 20, 2024 | 147.95 | 147.95 | 141.15 | 141.26 | 141.26 | -4.70% | 4,084,328 |
| Aug 19, 2024 | 149.99 | 150.55 | 147.79 | 148.22 | 148.22 | -1.07% | 2,637,912 |
| Aug 16, 2024 | 148.49 | 151.05 | 147.66 | 149.82 | 149.82 | 0.35% | 2,005,513 |
| Aug 15, 2024 | 148.99 | 150.93 | 148.52 | 149.30 | 149.30 | 1.00% | 1,917,807 |
| Aug 14, 2024 | 148.27 | 149.32 | 147.10 | 147.82 | 147.82 | 0.19% | 2,672,659 |
| Aug 13, 2024 | 150.00 | 150.56 | 147.28 | 147.54 | 147.54 | -2.61% | 2,530,851 |
| Aug 12, 2024 | 152.09 | 153.59 | 150.55 | 151.49 | 151.49 | 0.27% | 1,610,437 |
| Aug 9, 2024 | 151.58 | 151.94 | 149.50 | 151.08 | 151.08 | -0.35% | 1,568,123 |
| Aug 8, 2024 | 149.00 | 152.41 | 148.87 | 151.61 | 151.61 | 2.25% | 2,042,128 |
| Aug 7, 2024 | 150.62 | 151.22 | 147.89 | 148.27 | 148.27 | -0.39% | 2,148,997 |
| Aug 6, 2024 | 148.21 | 151.85 | 147.80 | 148.85 | 148.85 | 0.82% | 2,457,174 |
| Aug 5, 2024 | 144.44 | 148.39 | 141.44 | 147.64 | 147.64 | -0.62% | 2,684,873 |
| Aug 2, 2024 | 154.15 | 154.15 | 148.15 | 148.56 | 148.56 | -5.04% | 3,457,861 |
| Aug 1, 2024 | 161.11 | 163.62 | 155.33 | 156.45 | 156.45 | -3.26% | 2,412,489 |
| Jul 31, 2024 | 166.00 | 167.78 | 161.61 | 161.72 | 160.62 | -1.08% | 2,725,129 |
| Jul 30, 2024 | 158.22 | 164.64 | 157.78 | 163.48 | 162.37 | 3.83% | 2,954,368 |
| Jul 29, 2024 | 159.14 | 160.69 | 155.13 | 157.45 | 156.38 | -1.05% | 2,721,518 |
| Jul 26, 2024 | 157.76 | 160.16 | 154.89 | 159.12 | 158.04 | 1.35% | 3,151,478 |
| Jul 25, 2024 | 147.23 | 158.84 | 144.50 | 157.00 | 155.93 | 5.50% | 4,182,004 |
| Jul 24, 2024 | 147.19 | 149.60 | 145.09 | 148.82 | 147.81 | 1.33% | 3,770,326 |
| Jul 23, 2024 | 148.90 | 149.42 | 146.42 | 146.87 | 145.87 | -1.44% | 1,793,665 |
| Jul 22, 2024 | 147.50 | 149.67 | 146.12 | 149.02 | 148.01 | 0.47% | 2,435,375 |
| Jul 19, 2024 | 148.74 | 149.33 | 146.63 | 148.33 | 147.32 | 0.37% | 1,582,355 |
| Jul 18, 2024 | 151.02 | 152.10 | 147.69 | 147.78 | 146.78 | -1.51% | 2,327,700 |
| Jul 17, 2024 | 150.15 | 154.27 | 149.33 | 150.05 | 149.03 | 0.82% | 4,185,157 |
| Jul 16, 2024 | 147.85 | 149.34 | 145.90 | 148.83 | 147.82 | 0.05% | 2,483,259 |
| Jul 15, 2024 | 148.59 | 150.05 | 147.51 | 148.75 | 147.74 | 0.56% | 2,442,322 |
| Jul 12, 2024 | 148.00 | 148.22 | 145.11 | 147.92 | 146.92 | 0.87% | 2,311,210 |
| Jul 11, 2024 | 144.35 | 147.69 | 143.54 | 146.64 | 145.64 | 1.20% | 2,137,074 |
| Jul 10, 2024 | 145.58 | 146.84 | 144.08 | 144.90 | 143.92 | -0.96% | 2,640,050 |
| Jul 9, 2024 | 144.38 | 148.85 | 143.75 | 146.30 | 145.31 | -1.12% | 3,027,950 |
| Jul 8, 2024 | 152.00 | 153.00 | 147.83 | 147.96 | 146.96 | -3.15% | 2,493,849 |
| Jul 5, 2024 | 157.51 | 158.49 | 152.07 | 152.78 | 151.74 | -3.61% | 2,416,520 |
| Jul 3, 2024 | 157.96 | 159.10 | 156.27 | 158.50 | 157.42 | 0.34% | 1,479,921 |
| Jul 2, 2024 | 159.95 | 162.06 | 157.32 | 157.96 | 156.89 | -0.01% | 2,927,943 |
| Jul 1, 2024 | 158.35 | 159.47 | 155.55 | 157.98 | 156.91 | 0.78% | 2,205,479 |
| Jun 28, 2024 | 155.92 | 157.19 | 153.60 | 156.76 | 155.70 | 1.77% | 3,899,070 |
| Jun 27, 2024 | 155.08 | 157.12 | 153.53 | 154.04 | 152.99 | 0.30% | 2,540,244 |
| Jun 26, 2024 | 154.29 | 155.32 | 152.19 | 153.58 | 152.54 | -0.14% | 3,843,074 |
| Jun 25, 2024 | 150.47 | 154.23 | 148.34 | 153.79 | 152.75 | 2.03% | 4,862,904 |
| Jun 24, 2024 | 150.06 | 152.33 | 149.79 | 150.73 | 149.71 | 0.35% | 2,851,365 |
| Jun 21, 2024 | 153.50 | 153.68 | 149.58 | 150.21 | 149.19 | -1.48% | 7,128,141 |
| Jun 20, 2024 | 151.00 | 153.56 | 149.71 | 152.47 | 151.43 | 1.69% | 3,203,997 |
| Jun 18, 2024 | 152.27 | 155.09 | 149.13 | 149.94 | 148.92 | -0.77% | 2,552,042 |
| Jun 17, 2024 | 150.15 | 151.81 | 148.75 | 151.11 | 150.08 | 0.69% | 1,804,044 |
| Jun 14, 2024 | 148.67 | 150.91 | 148.00 | 150.07 | 149.05 | 0.17% | 2,641,848 |
| Jun 13, 2024 | 148.38 | 151.39 | 147.25 | 149.82 | 148.80 | 0.97% | 2,669,060 |
| Jun 12, 2024 | 154.60 | 155.72 | 147.45 | 148.38 | 147.37 | -3.40% | 3,793,340 |
| Jun 11, 2024 | 153.19 | 153.87 | 151.04 | 153.60 | 152.56 | -0.64% | 2,083,499 |
| Jun 10, 2024 | 154.04 | 156.09 | 152.68 | 154.59 | 153.54 | 0.10% | 2,285,383 |
| Jun 7, 2024 | 155.23 | 156.59 | 153.00 | 154.43 | 153.38 | -0.86% | 1,979,605 |
| Jun 6, 2024 | 153.86 | 156.16 | 152.99 | 155.77 | 154.71 | 1.12% | 1,981,031 |
| Jun 5, 2024 | 156.45 | 156.45 | 152.88 | 154.04 | 152.99 | -0.86% | 1,939,169 |
| Jun 4, 2024 | 152.58 | 156.64 | 151.76 | 155.38 | 154.33 | 0.94% | 2,997,294 |
| Jun 3, 2024 | 157.05 | 157.18 | 152.23 | 153.94 | 152.89 | -2.04% | 2,887,604 |
| May 31, 2024 | 151.48 | 157.34 | 151.20 | 157.14 | 156.07 | 4.14% | 4,902,497 |
| May 30, 2024 | 154.00 | 156.03 | 150.60 | 150.90 | 149.88 | -3.08% | 3,970,068 |
| May 29, 2024 | 162.48 | 162.48 | 154.91 | 155.69 | 153.54 | -4.82% | 3,774,139 |
| May 28, 2024 | 163.25 | 165.12 | 162.69 | 163.57 | 161.32 | 0.71% | 1,912,800 |
| May 24, 2024 | 163.88 | 164.50 | 161.26 | 162.42 | 160.18 | -0.09% | 1,794,632 |
| May 23, 2024 | 163.52 | 164.25 | 161.79 | 162.56 | 160.32 | 0.35% | 2,251,419 |
| May 22, 2024 | 161.77 | 164.20 | 159.00 | 162.00 | 159.77 | -0.24% | 2,510,035 |
| May 21, 2024 | 163.22 | 164.59 | 162.17 | 162.39 | 160.15 | -0.85% | 2,206,794 |
| May 20, 2024 | 166.00 | 166.87 | 162.54 | 163.78 | 161.52 | -1.37% | 3,089,149 |
| May 17, 2024 | 159.27 | 166.23 | 158.54 | 166.06 | 163.77 | 4.77% | 4,098,450 |
| May 16, 2024 | 156.34 | 158.98 | 155.97 | 158.50 | 156.32 | 0.50% | 2,597,646 |
| May 15, 2024 | 155.38 | 158.09 | 153.38 | 157.71 | 155.54 | 1.14% | 2,799,067 |
| May 14, 2024 | 155.10 | 155.97 | 153.65 | 155.93 | 153.78 | - | 2,436,755 |
| May 13, 2024 | 156.88 | 157.46 | 155.49 | 155.93 | 153.78 | -0.13% | 1,510,482 |
| May 10, 2024 | 159.79 | 160.37 | 155.50 | 156.13 | 153.98 | -1.72% | 2,036,168 |
| May 9, 2024 | 156.95 | 159.31 | 156.94 | 158.87 | 156.68 | 1.15% | 1,676,895 |
| May 8, 2024 | 156.10 | 158.93 | 155.20 | 157.07 | 154.91 | 0.26% | 2,776,449 |
| May 7, 2024 | 158.51 | 159.15 | 156.54 | 156.67 | 154.51 | -0.97% | 2,268,031 |
| May 6, 2024 | 158.15 | 160.22 | 157.84 | 158.20 | 156.02 | 0.87% | 2,128,435 |