Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote USD

Valero Energy Corporation (0LK6.L)

Compare
105.82
-14.38
(-11.96%)
At close: April 4 at 7:07:50 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025108.20111.41103.87105.82105.827,446
Apr 3, 2025126.19127.52118.81125.39125.392,541
Apr 2, 2025132.61133.36131.89133.36133.361,589
Apr 1, 2025131.88134.16129.45131.02131.021,155
Mar 31, 2025131.49133.46130.30131.79131.79393
Mar 28, 2025133.21134.52130.88131.61131.611,526
Mar 27, 2025131.93134.79130.59132.88132.88925
Mar 26, 2025133.76136.62133.76134.74134.74814
Mar 25, 2025132.18133.64131.41131.41131.41374
Mar 24, 2025133.69133.97130.71130.71130.71622
Mar 21, 2025134.29134.83131.54131.95131.952,159
Mar 20, 2025131.95135.33131.95135.33135.33634
Mar 19, 2025133.08134.57131.99134.36134.36431
Mar 18, 2025133.70135.54131.00131.00131.00743
Mar 17, 2025129.78133.58129.18133.52133.5229,930
Mar 14, 2025126.95129.95125.05128.89128.895,081
Mar 13, 2025123.68126.83123.68125.54125.54471
Mar 12, 2025123.06126.51122.79126.51126.512,339
Mar 11, 2025128.46128.48122.75123.85123.853,895
Mar 10, 2025126.00130.70126.00126.42126.42886
Mar 7, 2025125.08129.16125.08127.80127.801,430
Mar 6, 2025122.39124.38120.94122.78122.7821,727
Mar 5, 2025125.29126.41119.63122.18122.182,774
Mar 4, 2025125.82127.01125.00126.49126.49139
Mar 3, 2025131.64132.32127.03129.13129.131,040
Feb 28, 2025129.16130.55127.72128.90128.902,263
Feb 27, 2025131.10131.91129.95131.76131.7646,557
Feb 26, 2025133.71133.71129.13129.13129.13545
Feb 25, 2025136.86136.86133.76134.52134.5258,763
Feb 24, 2025134.90135.24133.79134.01134.018,453
Feb 21, 2025138.17138.21135.66135.66135.6643
Feb 20, 2025136.43139.66136.15139.43139.43300
Feb 19, 2025138.01138.24135.93136.51136.51221
Feb 18, 2025135.62139.81135.21139.07139.07229
Feb 14, 2025131.60135.00131.01134.81134.81679
Feb 13, 2025131.00133.62128.72131.36131.36763
Feb 12, 2025135.29135.40132.34132.34132.34622
Feb 11, 2025136.00139.08135.21136.83136.8321,460
Feb 10, 2025134.48137.13133.78137.13137.13430
Feb 7, 2025135.07135.38133.98135.38135.38226
Feb 6, 2025140.97141.67134.91135.18135.181,100
Feb 5, 2025141.98143.20141.98142.20142.2032,694
Feb 4, 2025138.10144.06137.69142.21142.211,789
Feb 3, 2025132.59136.24131.57135.27135.27213
Jan 31, 2025136.76136.88132.82134.36134.3620,698
Jan 30, 2025 1.13 Dividend
Jan 30, 2025142.90143.29134.37135.50135.501,102
Jan 29, 2025138.95141.50137.50139.77138.6426,928
Jan 28, 2025142.00142.00137.04137.04135.931,349
Jan 27, 2025140.68142.92139.15139.92138.792,589
Jan 24, 2025140.29142.32140.05140.96139.82897
Jan 23, 2025134.68140.79134.14139.40138.271,425
Jan 22, 2025137.70139.00135.86135.87134.772,082
Jan 21, 2025142.00142.15138.83140.04138.913,295
Jan 17, 2025137.59141.26137.59140.85139.71960
Jan 16, 2025136.76138.83136.19138.83137.711,215
Jan 15, 2025135.20137.62134.86137.37136.261,180
Jan 14, 2025132.55133.85130.40133.85132.761,553
Jan 13, 2025127.90136.19127.87133.98132.90192,175
Jan 10, 2025128.22130.01126.72128.17127.131,783
Jan 8, 2025122.14124.10121.96123.56122.56919
Jan 7, 2025122.28126.23122.28124.15123.151,496
Jan 6, 2025124.26125.00122.11122.52121.531,612
Jan 3, 2025123.20124.92122.37123.62122.62999
Jan 2, 2025123.25125.04122.58122.58121.592,380
Dec 31, 2024120.62122.54120.60122.48121.4930
Dec 30, 2024119.82121.01118.00120.36119.39475
Dec 27, 2024119.32120.82118.37119.49118.52411
Dec 24, 2024117.77119.54117.31119.15118.19414
Dec 23, 2024119.86119.86116.91118.00117.05142
Dec 20, 2024118.68119.48117.40117.70116.751,112
Dec 19, 2024122.85122.90117.69117.69116.7440,551
Dec 18, 2024124.41125.65123.88123.88122.881,267
Dec 17, 2024125.00125.32122.98122.98121.99691
Dec 16, 2024127.17128.32125.74125.77124.751,448
Dec 13, 2024129.30130.34129.00129.54128.49245
Dec 12, 2024133.03133.03129.49129.85128.80399
Dec 11, 2024132.72134.43131.75133.16132.082,266
Dec 10, 2024134.09134.92132.12133.66132.581,063
Dec 9, 2024133.36136.34132.55135.15134.063,411
Dec 6, 2024133.00133.72130.93131.12130.061,157
Dec 5, 2024134.60134.95131.87133.85132.761,554
Dec 4, 2024137.47137.47133.55133.79132.7123,394
Dec 3, 2024140.38142.00138.41138.45137.332,099
Dec 2, 2024138.38138.99136.11138.69137.57763
Nov 29, 2024138.86139.58136.86139.08137.962,182
Nov 27, 2024139.96141.72138.44138.69137.565,631
Nov 26, 2024140.40140.83138.68139.28138.151,152
Nov 25, 2024141.04142.63140.64141.29140.151,480
Nov 22, 2024139.41142.37139.27141.10139.961,046
Nov 21, 2024141.43142.95140.91141.81140.661,364
Nov 20, 2024 1.07 Dividend
Nov 20, 2024141.18141.85139.82140.20139.07849
Nov 19, 2024141.76144.60141.60142.01139.801,562
Nov 18, 2024141.17143.57140.71143.57141.344,512
Nov 15, 2024139.84142.37139.07139.62137.454,818
Nov 14, 2024139.84140.90137.17139.22137.061,699
Nov 13, 2024137.82139.56136.07139.56137.391,061
Nov 12, 2024138.13138.13136.33137.84135.701,311
Nov 11, 2024136.34137.86135.14137.14135.011,977
Nov 8, 2024135.68136.24134.30136.24134.131,769
Nov 7, 2024139.75139.88136.05136.07133.954,241
Nov 6, 2024132.04139.58132.04139.53137.363,434
Nov 5, 2024131.66132.00129.75131.43129.391,084
Nov 4, 2024128.22131.93128.22130.55128.5216,225
Nov 1, 2024130.42131.35128.02128.28126.28496
Oct 31, 2024129.76130.49128.21130.49128.45952
Oct 30, 2024128.50129.55127.99128.93126.921,594
Oct 29, 2024132.65132.65127.08127.76125.772,236
Oct 28, 2024130.53132.43130.00132.09130.034,970
Oct 25, 2024133.35133.87132.05132.55130.49592
Oct 24, 2024133.52134.01129.88131.10129.0610,615
Oct 23, 2024134.20135.30132.02132.26130.2022,396
Oct 22, 2024136.48136.48135.02135.57133.46210
Oct 21, 2024138.00138.00135.07135.20133.10304
Oct 18, 2024135.91137.48135.55136.98134.851,154
Oct 17, 2024135.75136.22135.10135.76133.651,417
Oct 16, 2024135.00136.25135.00135.46133.35437
Oct 15, 2024137.95137.95135.45136.11133.992,528
Oct 14, 2024140.95143.24140.07141.78139.5715
Oct 11, 2024142.12143.52141.66142.53140.311,004
Oct 10, 2024139.92143.47139.51143.47141.241,112
Oct 9, 2024136.02140.05134.03139.27137.113,669
Oct 8, 2024143.78143.78135.85137.37135.232,324
Oct 7, 2024141.94144.54141.85143.76141.52124
Oct 4, 2024143.90146.13142.18143.36141.131,032
Oct 3, 2024135.82143.42135.55143.30141.074,243
Oct 2, 2024138.00138.00134.07134.53132.443,934
Oct 1, 2024133.94137.74133.25137.22135.08889
Sep 30, 2024135.43136.45134.48134.93132.83698
Sep 27, 2024136.44137.86135.56136.21134.09551
Sep 26, 2024135.68139.35133.83137.52135.38368
Sep 25, 2024133.09135.22132.53133.48131.40753
Sep 24, 2024136.55136.55133.82133.88131.80244
Sep 23, 2024133.26135.91132.80134.39132.303,465
Sep 20, 2024136.66136.66133.10133.72131.64871
Sep 19, 2024138.39140.55136.91139.57137.40308
Sep 18, 2024136.27138.18135.75136.59134.46743
Sep 17, 2024134.61135.57134.28134.86132.76971
Sep 16, 2024135.68137.00133.45133.45131.37185
Sep 13, 2024135.00136.33134.43134.97132.871,412
Sep 12, 2024132.73134.37132.00133.61131.53222
Sep 11, 2024136.15136.15130.44132.36130.306,091
Sep 10, 2024134.83134.98132.28134.29132.20642
Sep 9, 2024132.50135.64130.00134.86132.76829
Sep 6, 2024136.15136.91132.68133.62131.5414,506
Sep 5, 2024140.43140.98136.65136.65134.522,357
Sep 4, 2024141.38142.33139.43139.70137.536,821
Sep 3, 2024147.20147.20140.60141.20139.002,195
Aug 30, 2024141.33146.58140.71145.56143.30437
Aug 29, 2024142.80142.92139.29141.36139.166,825
Aug 28, 2024139.94142.74139.22140.29138.111,662
Aug 27, 2024142.91142.91141.03141.10138.905,670
Aug 23, 2024144.93146.18143.59145.43143.171,245
Aug 22, 2024144.49144.92143.47144.42142.173,004
Aug 21, 2024143.30145.35141.78142.75140.539,885
Aug 20, 2024147.95147.98141.92142.40140.181,410
Aug 19, 2024150.55150.60148.15148.97146.651,654
Aug 16, 2024148.49151.02147.85150.72148.384,575
Aug 15, 2024149.29150.89148.54149.78147.45787
Aug 14, 2024148.00148.98147.13148.47146.161,313
Aug 13, 2024149.60149.85147.85148.90146.582,982
Aug 12, 2024152.38153.53150.81151.37149.01548
Aug 9, 2024151.58152.00149.53150.88148.536,231
Aug 8, 2024148.51152.37148.51152.37150.00385
Aug 7, 2024151.43151.43148.49148.50146.193,307
Aug 6, 2024148.21151.85147.52150.41148.073,127
Aug 5, 2024147.55147.69141.97147.69145.392,616
Aug 2, 2024154.15156.45148.56149.04146.728,297
Aug 1, 2024 1.07 Dividend
Aug 1, 2024161.11164.03155.67155.85153.431,658
Jul 31, 2024166.14167.20162.01162.99159.406,652
Jul 30, 2024158.26163.34157.96163.34159.749,846
Jul 29, 2024159.13160.34155.17157.58154.11442
Jul 26, 2024157.76160.04155.31159.23155.7227,722
Jul 25, 2024144.91157.33144.91156.48153.032,071
Jul 24, 2024147.08149.12145.22148.32145.0523,285
Jul 23, 2024148.63149.02146.57147.02143.7895,229
Jul 22, 2024147.50149.25146.54148.76145.48723
Jul 19, 2024149.05149.05147.27148.34145.071,013
Jul 18, 2024150.90151.96148.21148.69145.421,596
Jul 17, 2024150.68154.08149.65149.65146.353,405
Jul 16, 2024148.01148.98146.05148.91145.632,694
Jul 15, 2024148.99149.79147.55148.96145.681,017
Jul 12, 2024146.75148.04145.34147.38144.13640
Jul 11, 2024144.41147.50143.37146.98143.741,189
Jul 10, 2024145.92146.71144.24144.37141.191,446
Jul 9, 2024147.99148.42143.90148.28145.011,527
Jul 8, 2024152.06152.77148.26148.82145.541,012
Jul 5, 2024157.51158.50152.98153.28149.9026,024
Jul 3, 2024156.99159.25156.49158.80155.308,476
Jul 2, 2024160.63162.04157.75157.79154.322,889
Jul 1, 2024157.26158.83155.75158.38154.89922
Jun 28, 2024155.45157.12153.75156.10152.665,183
Jun 27, 2024155.87157.04153.65153.74150.351,578
Jun 26, 2024154.62154.95152.54154.02150.631,292
Jun 25, 2024148.80152.01148.66152.01148.662,325
Jun 24, 2024150.73152.24150.06151.50148.16136
Jun 21, 2024152.56155.00150.68150.68147.368,933
Jun 20, 2024151.00153.42150.47153.15149.782,521
Jun 18, 2024152.27155.08149.70149.70146.403,819
Jun 17, 2024150.15150.98148.83150.98147.651,051
Jun 14, 2024150.11150.72149.18149.76146.46603
Jun 13, 2024148.38151.24147.28150.81147.491,466
Jun 12, 2024154.18155.73147.93148.40145.132,474
Jun 11, 2024153.99153.99151.20153.19149.82844
Jun 10, 2024154.04155.36153.00155.36151.9411,348
Jun 7, 2024155.23156.39153.74155.49152.07793
Jun 6, 2024153.86156.08153.00155.15151.732,635
Jun 5, 2024156.45156.64152.97154.33150.93714
Jun 4, 2024153.37156.01151.50155.32151.9058,517
Jun 3, 2024157.17157.17152.32152.39149.03802
May 31, 2024151.87156.82151.32156.42152.983,962
May 30, 2024 1.07 Dividend
May 30, 2024154.01155.98151.08151.59148.252,165
May 29, 2024162.43162.45155.21155.24150.78971
May 28, 2024163.01164.91162.77164.87160.131,120
May 24, 2024163.47164.32161.64161.87157.21435
May 23, 2024163.98164.16162.17162.66157.98604
May 22, 2024161.54163.77159.33162.39157.72965
May 21, 2024163.25164.49162.28162.87158.191,332
May 20, 2024166.30166.86162.78162.87158.18509
May 17, 2024160.34164.28159.62163.01158.321,258
May 16, 2024158.00158.56156.18157.41152.881,157
May 15, 2024155.38156.79153.71156.76152.25275
May 14, 2024154.99155.21153.87154.59150.148,725
May 13, 2024155.98157.31155.67155.67151.191,834
May 10, 2024159.68160.33156.29156.42151.922,680
May 9, 2024157.25159.06156.86158.10153.55533
May 8, 2024155.82158.40155.17157.05152.53554
May 7, 2024158.60159.10156.91157.60153.07280
May 3, 2024157.86158.77155.29155.29150.82853
May 2, 2024156.46157.45155.42157.25152.73812
May 1, 2024160.35162.11154.82154.98150.52896
Apr 30, 2024166.71166.81161.73162.14157.48893
Apr 29, 2024165.73168.73164.85167.13162.32119,409
Apr 26, 2024165.16166.52164.71165.14160.39399
Apr 25, 2024166.60168.22162.13166.99162.192,196
Apr 24, 2024166.16167.55165.65166.37161.581,663
Apr 23, 2024165.04167.58163.80167.46162.642,949
Apr 22, 2024163.89166.94162.54166.94162.141,234
Apr 19, 2024162.86165.37162.32163.34158.641,155
Apr 18, 2024166.82167.97161.03161.21156.572,439
Apr 17, 2024169.36170.09166.56167.61162.791,279
Apr 16, 2024170.60171.39166.59168.49163.641,342
Apr 15, 2024174.08174.77169.97170.46165.561,666
Apr 12, 2024177.72178.38174.00174.33169.3211,552
Apr 11, 2024176.15176.90174.56176.25171.184,991
Apr 10, 2024176.07177.63172.55174.71169.684,366
Apr 9, 2024181.36181.69176.49177.23172.1316,022
Apr 8, 2024182.15183.28178.51183.01177.755,842
Apr 5, 2024183.00184.27181.41184.14178.842,431
Apr 4, 2024180.69183.79180.57182.44177.194,512