NYSE - Delayed Quote USD

Valero Energy Corporation (VLO)

162.49 -4.79 (-2.86%)
At close: April 18 at 4:00 PM EDT
162.30 -0.19 (-0.12%)
After hours: April 18 at 7:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 167.84 168.00 160.99 162.49 162.49 3,114,700
Apr 17, 2024 169.27 170.29 166.54 167.28 167.28 2,469,700
Apr 16, 2024 170.60 171.23 166.57 168.99 168.99 2,126,300
Apr 15, 2024 174.08 174.94 169.89 170.67 170.67 2,413,500
Apr 12, 2024 177.69 178.39 172.38 173.54 173.54 2,451,900
Apr 11, 2024 176.15 177.32 174.45 177.04 177.04 2,414,400
Apr 10, 2024 175.24 177.70 173.63 175.70 175.70 3,472,200
Apr 9, 2024 182.00 182.10 176.11 176.26 176.26 3,502,600
Apr 8, 2024 183.03 183.38 180.75 180.89 180.89 2,539,200
Apr 5, 2024 183.00 184.79 181.19 183.39 183.39 2,416,200
Apr 4, 2024 180.69 183.79 180.11 180.61 180.61 3,212,800
Apr 3, 2024 179.12 182.73 177.74 180.37 180.37 4,127,500
Apr 2, 2024 173.17 177.32 172.75 177.22 177.22 3,152,100
Apr 1, 2024 170.11 173.07 167.11 172.64 172.64 2,775,400
Mar 28, 2024 168.07 171.24 166.01 170.69 170.69 3,325,900
Mar 27, 2024 168.10 169.67 165.63 167.81 167.81 3,098,600
Mar 26, 2024 168.86 170.67 166.77 167.25 167.25 3,025,300
Mar 25, 2024 170.70 172.46 168.43 168.49 168.49 2,767,900
Mar 22, 2024 170.03 171.21 168.86 169.64 169.64 3,497,100
Mar 21, 2024 170.37 171.85 168.86 170.98 170.98 3,685,700
Mar 20, 2024 166.58 171.16 166.06 169.57 169.57 3,952,600
Mar 19, 2024 166.09 168.00 165.00 167.39 167.39 3,957,000
Mar 18, 2024 165.35 167.33 163.10 166.29 166.29 4,444,500
Mar 15, 2024 161.61 166.10 161.60 163.70 163.70 9,132,800
Mar 14, 2024 159.41 161.10 157.65 159.39 159.39 3,561,400
Mar 13, 2024 154.00 160.48 154.00 158.63 158.63 4,772,100
Mar 12, 2024 150.29 152.35 148.20 150.73 150.73 2,976,300
Mar 11, 2024 148.98 151.18 147.62 150.54 150.54 2,795,400
Mar 8, 2024 148.66 150.70 148.33 149.53 149.53 2,085,700
Mar 7, 2024 145.37 150.50 143.93 149.03 149.03 3,613,700
Mar 6, 2024 145.51 145.75 142.20 144.44 144.44 2,885,900
Mar 5, 2024 144.59 147.59 143.08 144.31 144.31 2,678,100
Mar 4, 2024 143.51 147.43 142.98 144.70 144.70 4,296,400
Mar 1, 2024 142.45 144.14 142.37 143.28 143.28 2,003,800
Feb 29, 2024 139.25 141.85 138.25 141.46 141.46 4,222,500
Feb 28, 2024 142.26 142.28 138.40 139.21 139.21 3,895,200
Feb 27, 2024 146.36 146.95 142.91 142.98 142.98 3,047,800
Feb 26, 2024 141.94 147.06 141.19 145.09 145.09 3,350,600
Feb 23, 2024 139.01 141.93 138.46 141.58 141.58 2,520,800
Feb 22, 2024 136.08 139.92 134.39 139.78 139.78 3,467,800
Feb 21, 2024 135.28 137.17 135.15 137.15 137.15 3,130,500
Feb 20, 2024 139.01 139.21 134.66 135.03 135.03 4,060,500
Feb 16, 2024 142.26 142.26 139.07 139.54 139.54 3,001,800
Feb 15, 2024 140.24 143.43 140.06 141.99 141.99 2,729,900
Feb 14, 2024 142.49 143.05 138.22 141.04 141.04 4,085,300
Feb 13, 2024 142.05 142.88 139.84 141.57 141.57 2,730,300
Feb 12, 2024 143.75 144.20 142.26 142.53 142.53 2,825,000
Feb 9, 2024 141.82 143.28 141.16 143.06 143.06 3,795,000
Feb 8, 2024 141.50 142.37 140.93 141.80 141.80 2,673,500
Feb 7, 2024 138.30 141.20 137.00 141.18 141.18 3,014,900
Feb 6, 2024 140.90 143.04 137.43 137.83 137.83 7,278,200
Feb 5, 2024 137.11 141.01 135.78 140.41 140.41 3,462,400
Feb 2, 2024 138.65 139.33 135.62 137.85 137.85 3,639,600
Feb 1, 2024 139.58 141.29 133.82 138.29 138.29 4,695,200
Jan 31, 2024 1.07 Dividend
Jan 31, 2024 141.28 142.51 138.60 138.90 138.90 4,273,500
Jan 30, 2024 137.51 142.02 137.14 141.89 140.82 4,304,100
Jan 29, 2024 138.00 138.92 136.63 138.38 137.34 3,464,000
Jan 26, 2024 134.46 137.98 133.87 137.91 136.87 5,286,000
Jan 25, 2024 133.48 135.91 131.60 134.46 133.45 5,293,300
Jan 24, 2024 130.48 130.89 129.27 130.15 129.17 3,140,800
Jan 23, 2024 128.80 130.20 127.64 129.11 128.14 2,883,200
Jan 22, 2024 127.72 129.63 126.52 129.12 128.15 2,903,000
Jan 19, 2024 126.63 128.17 125.99 128.16 127.19 2,964,700
Jan 18, 2024 125.88 126.45 124.02 125.96 125.01 2,565,600
Jan 17, 2024 127.36 128.89 125.78 126.31 125.36 2,764,600
Jan 16, 2024 132.51 135.74 129.02 129.30 128.32 3,519,400
Jan 12, 2024 130.00 131.70 129.68 131.50 130.51 3,271,000
Jan 11, 2024 125.68 128.09 125.49 128.00 127.03 2,388,100
Jan 10, 2024 127.25 127.65 124.12 124.77 123.83 2,714,400
Jan 9, 2024 128.80 128.87 126.68 127.17 126.21 2,273,300
Jan 8, 2024 126.51 129.41 124.56 129.27 128.30 2,756,500
Jan 5, 2024 130.51 131.35 128.07 129.00 128.03 2,958,000
Jan 4, 2024 134.57 135.72 130.23 130.31 129.33 2,586,500
Jan 3, 2024 130.59 135.12 130.52 133.74 132.73 3,078,000
Jan 2, 2024 130.64 131.92 130.05 130.66 129.67 2,638,200
Dec 29, 2023 130.75 131.01 129.32 130.00 129.02 1,963,400
Dec 28, 2023 131.00 132.00 129.96 130.09 129.11 1,661,200
Dec 27, 2023 132.76 133.25 131.45 131.82 130.83 1,358,000
Dec 26, 2023 132.95 134.32 132.39 133.19 132.19 1,807,100
Dec 22, 2023 133.10 134.25 132.09 132.20 131.20 2,279,000
Dec 21, 2023 132.65 133.30 130.27 131.92 130.93 2,977,100
Dec 20, 2023 134.23 136.73 132.05 132.54 131.54 4,492,200
Dec 19, 2023 131.93 134.13 130.74 133.60 132.59 3,741,200
Dec 18, 2023 130.52 132.80 130.10 131.92 130.93 3,621,100
Dec 15, 2023 126.83 128.92 126.79 128.57 127.60 9,641,800
Dec 14, 2023 126.84 129.54 126.22 129.18 128.21 4,415,300
Dec 13, 2023 120.67 124.86 120.34 124.80 123.86 4,238,400
Dec 12, 2023 122.48 122.48 120.21 120.90 119.99 4,041,600
Dec 11, 2023 122.62 124.27 121.78 123.48 122.55 3,293,300
Dec 8, 2023 123.31 124.19 122.10 122.74 121.81 2,175,800
Dec 7, 2023 123.42 124.71 121.75 122.07 121.15 3,277,700
Dec 6, 2023 124.65 124.65 122.51 122.73 121.80 3,454,000
Dec 5, 2023 126.51 128.90 125.51 125.65 124.70 3,128,600
Dec 4, 2023 124.78 127.09 124.13 126.46 125.51 2,960,000
Dec 1, 2023 125.00 128.33 125.00 126.38 125.43 2,514,800
Nov 30, 2023 124.97 126.19 122.94 125.36 124.41 4,460,700
Nov 29, 2023 126.52 127.43 123.40 124.08 123.14 3,180,500
Nov 28, 2023 125.78 127.11 125.08 125.24 124.30 2,045,500
Nov 27, 2023 124.19 125.90 123.80 125.61 124.66 2,455,000
Nov 24, 2023 125.95 127.20 124.58 124.96 124.02 1,204,900
Nov 22, 2023 121.21 125.78 120.55 125.36 124.41 2,631,200
Nov 21, 2023 123.88 124.15 122.32 123.17 122.24 2,369,700
Nov 20, 2023 125.11 125.63 124.07 124.73 123.79 2,324,600
Nov 17, 2023 123.05 125.67 122.60 124.11 123.17 3,131,200
Nov 16, 2023 1.02 Dividend
Nov 16, 2023 124.49 126.19 120.75 121.92 121.00 3,365,800
Nov 15, 2023 125.82 128.89 125.51 126.70 124.73 3,239,000
Nov 14, 2023 124.91 127.06 124.70 126.08 124.12 2,847,500
Nov 13, 2023 122.72 124.52 122.19 124.27 122.34 2,831,700
Nov 10, 2023 121.33 122.86 120.80 122.67 120.76 2,965,800
Nov 9, 2023 122.36 123.47 119.88 119.92 118.06 2,553,300
Nov 8, 2023 122.14 123.88 121.55 121.58 119.69 3,278,200
Nov 7, 2023 124.06 124.24 122.26 123.05 121.14 2,641,500
Nov 6, 2023 127.73 128.12 125.28 125.82 123.87 2,073,100
Nov 3, 2023 128.81 129.21 124.84 126.43 124.47 3,297,600
Nov 2, 2023 127.93 130.17 127.36 128.96 126.96 3,569,500
Nov 1, 2023 127.86 131.43 125.82 127.73 125.75 3,741,700
Oct 31, 2023 124.95 127.09 123.35 127.00 125.03 3,914,800
Oct 30, 2023 124.53 125.56 121.94 124.24 122.31 2,925,400
Oct 27, 2023 124.88 125.16 122.33 123.56 121.64 3,674,500
Oct 26, 2023 126.00 126.75 121.18 125.36 123.41 3,992,500
Oct 25, 2023 128.69 130.35 126.43 126.86 124.89 3,056,200
Oct 24, 2023 131.40 132.60 128.72 128.80 126.80 2,913,400
Oct 23, 2023 131.18 131.34 128.67 130.73 128.70 2,749,000
Oct 20, 2023 132.57 133.58 130.86 131.18 129.14 3,075,600
Oct 19, 2023 133.57 134.44 131.12 132.42 130.36 2,998,600
Oct 18, 2023 130.53 135.31 130.48 134.03 131.95 3,780,400
Oct 17, 2023 128.94 131.27 128.94 130.72 128.69 2,277,900
Oct 16, 2023 127.35 129.96 126.44 129.20 127.19 2,852,000
Oct 13, 2023 127.00 128.00 125.65 126.05 124.09 3,825,100
Oct 12, 2023 129.50 129.90 125.20 126.23 124.27 3,961,700
Oct 11, 2023 128.99 130.61 128.46 129.60 127.59 3,012,300
Oct 10, 2023 127.01 130.65 126.32 130.21 128.19 3,998,900
Oct 9, 2023 127.96 128.27 123.62 126.95 124.98 3,798,900
Oct 6, 2023 129.45 129.96 125.68 126.53 124.56 2,829,400
Oct 5, 2023 127.47 129.57 126.25 127.48 125.50 3,399,500
Oct 4, 2023 131.27 131.27 127.04 128.67 126.67 4,097,000
Oct 3, 2023 137.01 137.01 130.76 133.58 131.51 5,762,100
Oct 2, 2023 141.71 142.20 137.08 138.09 135.95 4,109,700
Sep 29, 2023 147.15 147.30 141.09 141.71 139.51 4,302,200
Sep 28, 2023 143.53 148.28 143.53 147.18 144.89 3,587,300
Sep 27, 2023 142.75 144.92 142.15 143.95 141.71 3,644,000
Sep 26, 2023 145.02 145.19 140.79 141.58 139.38 4,936,800
Sep 25, 2023 145.27 147.65 145.00 146.54 144.26 3,241,900
Sep 22, 2023 147.57 149.68 145.09 145.27 143.01 4,114,700
Sep 21, 2023 148.59 152.20 144.87 146.30 144.03 6,812,000
Sep 20, 2023 142.50 145.51 142.28 142.97 140.75 3,719,700
Sep 19, 2023 147.68 147.80 141.88 142.66 140.44 4,568,700
Sep 18, 2023 145.42 148.42 144.80 146.28 144.01 4,418,400
Sep 15, 2023 144.73 145.31 143.08 143.68 141.45 8,060,400
Sep 14, 2023 147.00 147.60 145.22 145.95 143.68 3,737,600
Sep 13, 2023 146.54 146.69 143.57 145.48 143.22 3,184,900
Sep 12, 2023 143.97 147.31 143.18 146.26 143.99 4,273,900
Sep 11, 2023 143.00 145.44 141.24 143.74 141.51 5,554,700
Sep 8, 2023 138.28 143.15 137.47 142.06 139.85 5,146,900
Sep 7, 2023 134.24 137.07 134.01 136.25 134.13 3,691,500
Sep 6, 2023 132.97 135.02 131.82 134.03 131.95 3,163,400
Sep 5, 2023 134.40 135.15 132.49 133.12 131.05 2,997,600
Sep 1, 2023 132.00 134.60 131.79 133.58 131.51 2,997,900
Aug 31, 2023 131.82 132.10 128.38 129.90 127.88 4,154,100
Aug 30, 2023 131.77 131.89 129.76 131.45 129.41 3,167,900
Aug 29, 2023 131.83 132.24 129.33 131.39 129.35 3,041,800
Aug 28, 2023 133.15 133.15 130.51 131.60 129.56 2,680,100
Aug 25, 2023 130.55 135.78 129.08 133.12 131.05 5,167,200
Aug 24, 2023 128.72 130.27 127.69 129.46 127.45 2,764,700
Aug 23, 2023 129.50 130.31 126.13 129.37 127.36 4,025,800
Aug 22, 2023 131.40 132.32 130.56 130.89 128.86 2,563,800
Aug 21, 2023 134.08 134.55 129.34 131.16 129.12 3,734,000
Aug 18, 2023 130.70 134.15 130.64 133.58 131.51 3,010,700
Aug 17, 2023 132.85 134.61 131.94 132.02 129.97 3,311,100
Aug 16, 2023 131.50 133.29 130.47 130.94 128.91 3,502,600
Aug 15, 2023 132.93 133.45 130.24 131.14 129.10 4,969,600
Aug 14, 2023 137.78 138.14 135.20 136.50 134.38 3,410,300
Aug 11, 2023 135.31 139.31 135.22 139.06 136.90 3,411,400
Aug 10, 2023 134.71 136.94 133.61 134.86 132.77 3,738,700
Aug 9, 2023 132.40 135.66 131.36 133.95 131.87 3,898,000
Aug 8, 2023 127.47 131.98 126.05 131.34 129.30 4,119,000
Aug 7, 2023 127.17 130.21 126.55 129.29 127.28 3,045,800
Aug 4, 2023 126.86 128.38 125.76 126.89 124.92 2,664,700
Aug 3, 2023 125.21 126.45 122.57 125.60 123.65 3,445,500
Aug 2, 2023 1.02 Dividend
Aug 2, 2023 127.33 129.16 125.44 126.31 124.35 4,188,700
Aug 1, 2023 128.53 129.87 127.38 128.77 125.77 3,344,700
Jul 31, 2023 130.18 131.50 128.43 128.91 125.90 4,358,800
Jul 28, 2023 126.74 129.56 125.93 129.07 126.06 2,958,600
Jul 27, 2023 127.51 128.38 124.91 125.47 122.54 4,422,400
Jul 26, 2023 123.87 127.38 123.60 126.18 123.24 3,849,500
Jul 25, 2023 125.30 126.67 124.10 124.54 121.63 3,398,200
Jul 24, 2023 124.00 127.89 123.51 125.71 122.78 4,398,100
Jul 21, 2023 121.66 123.28 120.73 122.99 120.12 3,556,400
Jul 20, 2023 120.00 121.12 119.09 120.73 117.91 3,947,000
Jul 19, 2023 115.67 118.17 115.50 118.02 115.27 2,797,300
Jul 18, 2023 113.76 117.26 113.70 115.42 112.73 2,858,500
Jul 17, 2023 113.22 114.45 113.16 113.71 111.06 2,968,600
Jul 14, 2023 115.03 115.38 112.67 113.48 110.83 2,335,300
Jul 13, 2023 115.54 116.83 114.30 115.51 112.82 2,966,100
Jul 12, 2023 116.99 117.90 114.64 115.04 112.36 3,032,800
Jul 11, 2023 113.21 115.98 112.59 115.95 113.25 3,683,400
Jul 10, 2023 114.04 115.18 112.16 112.61 109.98 4,199,300
Jul 7, 2023 113.39 116.64 112.85 114.88 112.20 4,587,300
Jul 6, 2023 115.60 115.99 112.63 113.46 110.81 4,177,600
Jul 5, 2023 117.87 117.99 115.96 116.75 114.03 2,753,100
Jul 3, 2023 118.32 118.85 117.32 117.43 114.69 1,466,100
Jun 30, 2023 116.52 117.65 115.11 117.30 114.56 2,975,600
Jun 29, 2023 115.84 117.05 115.46 116.61 113.89 2,272,800
Jun 28, 2023 115.06 115.82 113.72 115.69 112.99 2,506,100
Jun 27, 2023 113.21 116.07 112.04 115.35 112.66 3,740,500
Jun 26, 2023 111.37 113.92 111.14 112.99 110.35 3,152,500
Jun 23, 2023 108.74 112.88 108.68 111.30 108.70 5,722,500
Jun 22, 2023 110.18 111.23 108.28 110.39 107.81 3,121,700
Jun 21, 2023 109.84 112.79 109.40 111.62 109.02 3,776,000
Jun 20, 2023 114.17 114.26 110.35 110.96 108.37 4,056,800
Jun 16, 2023 114.54 114.89 113.29 114.21 111.55 9,938,800
Jun 15, 2023 111.71 114.38 111.61 114.03 111.37 3,873,700
Jun 14, 2023 114.32 114.75 110.76 111.83 109.22 3,399,700
Jun 13, 2023 114.99 116.68 113.04 113.08 110.44 3,710,000
Jun 12, 2023 111.49 114.42 111.22 113.08 110.44 4,113,800
Jun 9, 2023 112.91 113.61 111.09 113.39 110.74 3,143,700
Jun 8, 2023 113.09 114.37 110.45 112.44 109.82 5,157,500
Jun 7, 2023 109.56 113.71 108.43 113.52 110.87 5,141,100
Jun 6, 2023 105.80 109.42 105.75 109.27 106.72 3,894,900
Jun 5, 2023 110.52 110.52 105.81 107.39 104.88 3,946,100
Jun 2, 2023 107.86 110.01 106.86 109.27 106.72 4,707,600
Jun 1, 2023 107.18 107.99 105.66 105.93 103.46 5,241,700
May 31, 2023 109.41 109.99 106.79 107.04 104.54 11,087,000
May 30, 2023 111.78 112.48 110.25 111.66 109.06 3,515,200
May 26, 2023 114.26 114.75 112.67 113.82 111.16 3,087,300
May 25, 2023 113.15 113.86 111.27 113.18 110.54 4,426,900
May 24, 2023 113.65 114.93 111.57 114.79 112.11 4,179,200
May 23, 2023 114.82 115.35 112.39 112.50 109.88 5,606,700
May 22, 2023 1.02 Dividend
May 22, 2023 110.72 114.01 110.44 112.79 110.16 3,819,400
May 19, 2023 112.58 112.89 110.66 111.27 107.68 3,702,400
May 18, 2023 111.47 112.08 109.89 111.55 107.95 4,692,300
May 17, 2023 112.37 112.50 109.86 112.10 108.48 4,231,400
May 16, 2023 112.87 113.11 108.83 109.64 106.10 4,951,700
May 15, 2023 111.08 113.06 109.89 112.91 109.27 4,612,000
May 12, 2023 111.51 112.49 110.04 110.52 106.95 3,526,000
May 11, 2023 109.55 112.68 109.04 110.66 107.09 4,411,300
May 10, 2023 108.76 112.56 107.36 111.01 107.43 6,454,000
May 9, 2023 106.22 109.60 105.49 108.40 104.90 4,146,000
May 8, 2023 109.28 110.48 107.28 107.38 103.91 3,180,000
May 5, 2023 107.49 108.37 106.50 107.04 103.58 3,872,100
May 4, 2023 106.99 108.36 104.18 104.31 100.94 5,083,900
May 3, 2023 109.74 111.21 106.87 107.06 103.60 4,871,900
May 2, 2023 114.18 114.48 108.47 110.78 107.20 4,598,300
May 1, 2023 114.44 115.99 113.44 115.41 111.68 3,054,200
Apr 28, 2023 114.50 115.59 112.60 114.67 110.97 4,040,300
Apr 27, 2023 114.91 117.24 112.15 114.64 110.94 7,742,700
Apr 26, 2023 117.74 118.54 115.81 116.64 112.87 5,711,800
Apr 25, 2023 119.50 119.70 117.32 117.85 114.05 4,058,300
Apr 24, 2023 118.57 121.39 118.31 120.00 116.13 5,268,600
Apr 21, 2023 122.44 122.49 118.68 119.63 115.77 6,644,600
Apr 20, 2023 122.71 123.30 120.85 122.95 118.98 3,966,600
Apr 19, 2023 125.96 126.00 122.20 124.40 120.38 4,409,200

Related Tickers

MPC Marathon Petroleum Corporation
195.02
-3.67%
 
PSX Phillips 66
153.31
-2.51%
 
DINO HF Sinclair Corporation
56.28
-1.35%
 
PBF PBF Energy Inc.
55.49
-3.11%
 
SUN Sunoco LP
54.37
+0.69%
 
CVI CVR Energy, Inc.
32.55
-2.57%
 
IEP Icahn Enterprises L.P.
16.89
-0.71%
 
DK Delek US Holdings, Inc.
29.45
-2.16%
 
PARR Par Pacific Holdings, Inc.
31.07
-3.51%
 
DKL Delek Logistics Partners, LP
38.00
+0.85%