NYSE - Nasdaq Real Time Price USD

Valero Energy Corporation (VLO)

Compare
129.14 -0.54 (-0.42%)
At close: December 13 at 4:00:01 PM EST
129.74 +0.60 (+0.46%)
After hours: December 13 at 7:28:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 129.42 130.47 128.59 129.14 129.14 1,718,000
Dec 12, 2024 132.50 132.66 129.48 129.68 129.68 2,066,900
Dec 11, 2024 132.60 134.39 131.76 133.29 133.29 2,349,000
Dec 10, 2024 134.09 134.97 131.73 132.32 132.32 2,656,300
Dec 9, 2024 132.55 136.67 132.49 134.55 134.55 2,730,000
Dec 6, 2024 133.72 133.88 130.44 131.52 131.52 1,984,200
Dec 5, 2024 134.42 134.96 131.78 133.05 133.05 2,525,900
Dec 4, 2024 137.45 137.45 133.21 134.07 134.07 2,509,300
Dec 3, 2024 140.67 142.10 137.27 137.47 137.47 2,070,300
Dec 2, 2024 138.60 140.48 135.95 140.14 140.14 2,772,400
Nov 29, 2024 138.86 139.45 136.66 139.08 139.08 1,554,100
Nov 27, 2024 139.96 142.14 138.08 138.56 138.56 1,907,000
Nov 26, 2024 140.40 141.05 138.66 139.80 139.80 1,728,600
Nov 25, 2024 141.15 142.53 139.62 139.82 139.82 4,237,200
Nov 22, 2024 140.64 142.46 139.45 140.91 140.91 2,375,200
Nov 21, 2024 142.08 143.00 140.72 141.11 141.11 1,600,000
Nov 20, 2024 1.07 Dividend
Nov 20, 2024 141.18 142.07 139.76 141.20 141.20 2,728,200
Nov 19, 2024 142.12 144.69 141.21 142.01 140.94 2,522,200
Nov 18, 2024 140.23 144.19 140.22 144.01 142.92 2,466,200
Nov 15, 2024 139.45 142.48 138.81 140.16 139.10 2,258,600
Nov 14, 2024 140.00 140.92 137.10 140.02 138.96 2,544,800
Nov 13, 2024 137.82 139.99 135.86 139.56 138.51 2,304,000
Nov 12, 2024 138.00 138.15 136.22 137.02 135.99 1,680,500
Nov 11, 2024 136.61 138.12 135.10 138.02 136.98 1,774,200
Nov 8, 2024 136.00 136.80 134.28 136.69 135.66 1,702,700
Nov 7, 2024 138.80 138.80 135.51 136.11 135.08 2,105,900
Nov 6, 2024 136.85 139.88 135.50 138.71 137.66 3,263,000
Nov 5, 2024 132.00 132.23 129.20 132.06 131.06 2,534,500
Nov 4, 2024 128.56 132.15 128.29 129.95 128.97 2,424,100
Nov 1, 2024 130.09 131.79 127.67 128.22 127.25 2,169,600
Oct 31, 2024 129.34 131.06 127.75 129.76 128.78 2,993,600
Oct 30, 2024 128.50 129.74 127.38 128.73 127.76 2,523,500
Oct 29, 2024 130.91 131.24 127.08 127.88 126.92 3,901,800
Oct 28, 2024 130.07 132.51 130.07 132.26 131.26 2,507,700
Oct 25, 2024 133.00 134.06 131.85 132.40 131.40 2,147,800
Oct 24, 2024 132.80 134.58 129.91 131.36 130.37 3,784,600
Oct 23, 2024 135.00 135.69 131.48 132.89 131.89 3,382,000
Oct 22, 2024 136.20 136.49 134.55 135.71 134.69 1,966,400
Oct 21, 2024 137.24 137.85 134.81 135.50 134.48 2,341,400
Oct 18, 2024 136.70 137.57 135.52 137.04 136.01 2,083,400
Oct 17, 2024 135.75 136.73 134.50 136.65 135.62 2,317,400
Oct 16, 2024 135.56 136.39 134.93 135.52 134.50 1,525,600
Oct 15, 2024 136.50 137.61 134.39 134.65 133.64 3,247,800
Oct 14, 2024 141.87 142.18 140.59 141.17 140.11 1,379,000
Oct 11, 2024 142.10 144.07 141.42 142.34 141.27 1,632,000
Oct 10, 2024 139.51 143.68 139.49 142.71 141.63 2,300,900
Oct 9, 2024 135.53 140.19 134.84 139.36 138.31 2,372,300
Oct 8, 2024 142.02 142.22 135.55 136.34 135.31 4,177,700
Oct 7, 2024 142.01 144.99 141.77 143.98 142.90 1,983,100
Oct 4, 2024 145.20 146.13 139.96 142.42 141.35 2,916,400
Oct 3, 2024 135.84 144.79 135.32 144.03 142.94 5,224,700
Oct 2, 2024 138.14 138.23 134.01 135.68 134.66 3,024,700
Oct 1, 2024 133.33 137.98 133.15 137.47 136.43 3,227,000
Sep 30, 2024 135.62 136.67 134.20 135.03 134.01 2,623,400
Sep 27, 2024 137.00 138.13 135.33 135.97 134.95 2,935,800
Sep 26, 2024 133.26 140.24 133.10 136.62 135.59 6,296,800
Sep 25, 2024 133.09 135.46 132.41 132.81 131.81 3,008,500
Sep 24, 2024 137.11 137.20 132.54 132.82 131.82 3,062,700
Sep 23, 2024 133.18 135.88 132.31 135.18 134.16 2,817,500
Sep 20, 2024 136.66 137.02 132.90 134.46 133.45 7,363,200
Sep 19, 2024 138.59 140.70 136.91 138.69 137.65 2,538,200
Sep 18, 2024 136.00 138.33 134.66 136.66 135.63 2,725,500
Sep 17, 2024 134.61 135.91 134.14 135.80 134.78 2,395,000
Sep 16, 2024 135.50 137.10 133.17 133.75 132.74 2,244,500
Sep 13, 2024 135.00 136.31 134.09 134.26 133.25 2,130,200
Sep 12, 2024 132.78 134.32 132.12 134.12 133.11 2,507,200
Sep 11, 2024 136.15 136.15 130.37 132.90 131.90 4,960,900
Sep 10, 2024 134.83 136.23 132.27 136.09 135.06 3,028,600
Sep 9, 2024 134.86 135.95 133.64 134.16 133.15 2,931,000
Sep 6, 2024 136.09 137.00 132.68 134.19 133.18 3,462,000
Sep 5, 2024 139.86 140.99 135.23 135.52 134.50 3,299,700
Sep 4, 2024 141.38 142.69 138.59 139.63 138.58 2,558,300
Sep 3, 2024 144.51 144.62 140.67 141.37 140.30 3,236,300
Aug 30, 2024 141.05 147.06 140.78 146.73 145.62 3,359,500
Aug 29, 2024 141.99 142.69 139.22 141.81 140.74 2,275,000
Aug 28, 2024 140.06 142.74 139.42 141.05 139.99 2,139,700
Aug 27, 2024 142.75 142.75 140.45 140.93 139.87 2,030,300
Aug 26, 2024 146.61 147.36 142.65 143.09 142.01 2,752,200
Aug 23, 2024 144.38 146.30 143.44 145.87 144.77 1,524,000
Aug 22, 2024 144.09 144.94 142.90 143.43 142.35 1,176,800
Aug 21, 2024 142.23 145.42 141.52 143.87 142.79 2,696,200
Aug 20, 2024 147.95 147.95 141.15 141.26 140.20 4,084,300
Aug 19, 2024 149.99 150.55 147.79 148.22 147.10 2,637,900
Aug 16, 2024 148.49 151.04 147.66 149.82 148.69 2,005,500
Aug 15, 2024 148.99 150.93 148.52 149.30 148.18 1,917,700
Aug 14, 2024 148.27 149.32 147.10 147.82 146.71 2,672,600
Aug 13, 2024 150.00 150.56 147.28 147.54 146.43 2,530,900
Aug 12, 2024 152.09 153.59 150.55 151.49 150.35 1,610,400
Aug 9, 2024 151.58 151.94 149.50 151.08 149.94 1,568,100
Aug 8, 2024 149.00 152.41 148.87 151.61 150.47 2,042,100
Aug 7, 2024 150.62 151.22 147.89 148.27 147.15 2,148,900
Aug 6, 2024 148.21 151.85 147.80 148.85 147.73 2,457,000
Aug 5, 2024 144.44 148.39 141.44 147.64 146.53 2,684,900
Aug 2, 2024 154.15 154.15 148.15 148.56 147.44 3,457,700
Aug 1, 2024 1.07 Dividend
Aug 1, 2024 161.11 163.62 155.33 156.45 155.27 2,412,500
Jul 31, 2024 166.00 167.78 161.61 161.72 159.44 2,725,100
Jul 30, 2024 158.22 164.64 157.78 163.48 161.17 2,954,400
Jul 29, 2024 159.14 160.69 155.13 157.45 155.23 2,721,300
Jul 26, 2024 157.76 160.16 154.89 159.12 156.88 3,151,500
Jul 25, 2024 147.23 158.84 144.50 157.00 154.79 4,181,800
Jul 24, 2024 147.19 149.60 145.09 148.82 146.72 3,770,300
Jul 23, 2024 148.90 149.42 146.42 146.87 144.80 1,793,700
Jul 22, 2024 147.50 149.67 146.12 149.02 146.92 2,435,400
Jul 19, 2024 148.74 149.32 146.63 148.33 146.24 1,582,400
Jul 18, 2024 151.02 152.10 147.69 147.78 145.70 2,327,700
Jul 17, 2024 150.15 154.27 149.33 150.05 147.93 4,185,200
Jul 16, 2024 147.85 149.34 145.90 148.83 146.73 2,483,300
Jul 15, 2024 148.59 150.05 147.51 148.75 146.65 2,442,100
Jul 12, 2024 148.00 148.22 145.11 147.92 145.83 2,311,200
Jul 11, 2024 144.35 147.69 143.54 146.64 144.57 2,137,000
Jul 10, 2024 145.58 146.84 144.08 144.90 142.86 2,640,100
Jul 9, 2024 144.38 148.85 143.75 146.30 144.24 3,027,100
Jul 8, 2024 152.00 153.00 147.83 147.96 145.87 2,493,700
Jul 5, 2024 157.51 158.49 152.07 152.78 150.63 2,416,400
Jul 3, 2024 157.96 159.10 156.27 158.50 156.26 1,479,900
Jul 2, 2024 159.95 162.06 157.32 157.96 155.73 2,927,900
Jul 1, 2024 158.35 159.47 155.54 157.98 155.75 2,205,500
Jun 28, 2024 155.92 157.19 153.60 156.76 154.55 3,898,900
Jun 27, 2024 155.08 157.12 153.53 154.04 151.87 2,540,100
Jun 26, 2024 154.29 155.32 152.19 153.58 151.41 3,843,100
Jun 25, 2024 150.47 154.23 148.34 153.79 151.62 4,862,900
Jun 24, 2024 150.06 152.33 149.79 150.73 148.60 2,851,300
Jun 21, 2024 153.50 153.68 149.58 150.21 148.09 7,128,100
Jun 20, 2024 151.00 153.56 149.71 152.47 150.32 3,204,000
Jun 18, 2024 152.27 155.09 149.13 149.94 147.83 2,552,000
Jun 17, 2024 150.15 151.81 148.75 151.11 148.98 1,804,000
Jun 14, 2024 148.67 150.91 148.00 150.07 147.95 2,641,800
Jun 13, 2024 148.38 151.39 147.25 149.82 147.71 2,669,100
Jun 12, 2024 154.60 155.72 147.45 148.38 146.29 3,793,300
Jun 11, 2024 153.19 153.87 151.04 153.60 151.43 2,083,400
Jun 10, 2024 154.04 156.09 152.68 154.59 152.41 2,285,300
Jun 7, 2024 155.23 156.59 153.00 154.43 152.25 1,979,600
Jun 6, 2024 153.86 156.16 152.99 155.77 153.57 1,981,000
Jun 5, 2024 156.45 156.45 152.88 154.04 151.87 1,939,200
Jun 4, 2024 152.58 156.64 151.76 155.38 153.19 2,997,200
Jun 3, 2024 157.05 157.18 152.23 153.94 151.77 2,887,600
May 31, 2024 151.48 157.34 151.20 157.14 154.92 4,902,500
May 30, 2024 1.07 Dividend
May 30, 2024 154.00 156.03 150.60 150.90 148.77 3,970,100
May 29, 2024 162.48 162.48 154.91 155.69 152.44 3,774,100
May 28, 2024 163.25 165.12 162.69 163.57 160.16 1,912,700
May 24, 2024 163.88 164.50 161.26 162.42 159.03 1,794,500
May 23, 2024 163.52 164.25 161.79 162.56 159.17 2,251,400
May 22, 2024 161.77 164.20 159.00 162.00 158.62 2,510,000
May 21, 2024 163.22 164.59 162.17 162.39 159.00 2,206,800
May 20, 2024 166.00 166.87 162.54 163.78 160.36 3,089,100
May 17, 2024 159.27 166.23 158.54 166.06 162.59 4,098,500
May 16, 2024 156.34 158.98 155.97 158.50 155.19 2,597,600
May 15, 2024 155.38 158.09 153.38 157.71 154.42 2,799,100
May 14, 2024 155.10 155.97 153.65 155.93 152.67 2,436,800
May 13, 2024 156.88 157.46 155.49 155.93 152.67 1,510,400
May 10, 2024 159.79 160.37 155.50 156.13 152.87 2,036,200
May 9, 2024 156.95 159.31 156.94 158.87 155.55 1,676,900
May 8, 2024 156.10 158.93 155.20 157.07 153.79 2,776,400
May 7, 2024 158.51 159.15 156.54 156.67 153.40 2,267,900
May 6, 2024 158.15 160.22 157.84 158.20 154.90 2,128,400
May 3, 2024 157.86 158.89 154.79 156.84 153.57 2,356,700
May 2, 2024 156.49 158.35 155.30 157.34 154.06 2,416,100
May 1, 2024 160.35 162.48 154.57 155.66 152.41 3,979,500
Apr 30, 2024 166.14 166.93 159.73 159.87 156.53 4,144,100
Apr 29, 2024 164.85 168.85 164.72 167.51 164.01 2,081,800
Apr 26, 2024 165.19 166.95 164.31 165.80 162.34 2,065,200
Apr 25, 2024 164.93 168.50 162.13 167.13 163.64 3,299,400
Apr 24, 2024 166.16 167.59 165.06 167.00 163.51 2,350,800
Apr 23, 2024 164.70 167.62 163.47 167.54 164.04 1,969,300
Apr 22, 2024 163.89 167.30 162.36 165.90 162.44 2,130,000
Apr 19, 2024 163.00 165.55 162.22 163.89 160.47 2,437,500
Apr 18, 2024 167.84 168.00 160.99 162.49 159.10 3,115,000
Apr 17, 2024 169.27 170.29 166.54 167.28 163.79 2,469,700
Apr 16, 2024 170.60 171.23 166.57 168.99 165.46 2,126,300
Apr 15, 2024 174.08 174.94 169.89 170.67 167.11 2,413,500
Apr 12, 2024 177.69 178.39 172.38 173.54 169.92 2,451,900
Apr 11, 2024 176.15 177.32 174.45 177.04 173.34 2,414,400
Apr 10, 2024 175.24 177.70 173.63 175.70 172.03 3,472,200
Apr 9, 2024 182.00 182.10 176.11 176.26 172.58 3,502,600
Apr 8, 2024 183.03 183.38 180.75 180.89 177.11 2,539,200
Apr 5, 2024 183.00 184.79 181.19 183.39 179.56 2,416,200
Apr 4, 2024 180.69 183.79 180.11 180.61 176.84 3,212,800
Apr 3, 2024 179.12 182.73 177.74 180.37 176.60 4,127,500
Apr 2, 2024 173.17 177.32 172.75 177.22 173.52 3,152,100
Apr 1, 2024 170.11 173.07 167.11 172.64 169.04 2,775,400
Mar 28, 2024 168.07 171.24 166.01 170.69 167.13 3,325,900
Mar 27, 2024 168.10 169.67 165.63 167.81 164.31 3,098,600
Mar 26, 2024 168.86 170.67 166.77 167.25 163.76 3,025,300
Mar 25, 2024 170.70 172.46 168.43 168.49 164.97 2,767,900
Mar 22, 2024 170.03 171.21 168.86 169.64 166.10 3,497,100
Mar 21, 2024 170.37 171.85 168.86 170.98 167.41 3,685,700
Mar 20, 2024 166.58 171.16 166.06 169.57 166.03 3,952,600
Mar 19, 2024 166.09 168.00 165.00 167.39 163.90 3,957,000
Mar 18, 2024 165.35 167.33 163.10 166.29 162.82 4,444,500
Mar 15, 2024 161.61 166.10 161.60 163.70 160.28 9,132,800
Mar 14, 2024 159.41 161.10 157.65 159.39 156.06 3,561,400
Mar 13, 2024 154.00 160.48 154.00 158.63 155.32 4,772,100
Mar 12, 2024 150.29 152.35 148.20 150.73 147.58 2,976,300
Mar 11, 2024 148.98 151.18 147.62 150.54 147.40 2,795,400
Mar 8, 2024 148.66 150.70 148.33 149.53 146.41 2,085,700
Mar 7, 2024 145.37 150.50 143.93 149.03 145.92 3,613,700
Mar 6, 2024 145.51 145.75 142.20 144.44 141.42 2,885,900
Mar 5, 2024 144.59 147.59 143.08 144.31 141.30 2,678,100
Mar 4, 2024 143.51 147.43 142.98 144.70 141.68 4,296,400
Mar 1, 2024 142.45 144.14 142.37 143.28 140.29 2,003,800
Feb 29, 2024 139.25 141.85 138.25 141.46 138.51 4,222,500
Feb 28, 2024 142.26 142.28 138.40 139.21 136.30 3,895,200
Feb 27, 2024 146.36 146.95 142.91 142.98 140.00 3,047,800
Feb 26, 2024 141.94 147.06 141.19 145.09 142.06 3,350,600
Feb 23, 2024 139.01 141.93 138.46 141.58 138.62 2,520,800
Feb 22, 2024 136.08 139.92 134.39 139.78 136.86 3,467,800
Feb 21, 2024 135.28 137.17 135.15 137.15 134.29 3,130,500
Feb 20, 2024 139.01 139.21 134.66 135.03 132.21 4,060,500
Feb 16, 2024 142.26 142.26 139.07 139.54 136.63 3,001,800
Feb 15, 2024 140.24 143.43 140.06 141.99 139.03 2,729,900
Feb 14, 2024 142.49 143.05 138.22 141.04 138.10 4,085,300
Feb 13, 2024 142.05 142.88 139.84 141.57 138.61 2,730,300
Feb 12, 2024 143.75 144.20 142.26 142.53 139.55 2,825,000
Feb 9, 2024 141.82 143.28 141.16 143.06 140.07 3,795,000
Feb 8, 2024 141.50 142.37 140.93 141.80 138.84 2,673,500
Feb 7, 2024 138.30 141.20 137.00 141.18 138.23 3,014,900
Feb 6, 2024 140.90 143.04 137.43 137.83 134.95 7,278,200
Feb 5, 2024 137.11 141.01 135.78 140.41 137.48 3,462,400
Feb 2, 2024 138.65 139.33 135.62 137.85 134.97 3,639,600
Feb 1, 2024 139.58 141.29 133.82 138.29 135.40 4,695,200
Jan 31, 2024 1.07 Dividend
Jan 31, 2024 141.28 142.51 138.60 138.90 136.00 4,273,500
Jan 30, 2024 137.51 142.02 137.14 141.89 137.88 4,304,100
Jan 29, 2024 138.00 138.92 136.63 138.38 134.47 3,464,000
Jan 26, 2024 134.46 137.98 133.87 137.91 134.01 5,286,000
Jan 25, 2024 133.48 135.91 131.60 134.46 130.66 5,293,300
Jan 24, 2024 130.48 130.89 129.27 130.15 126.47 3,140,800
Jan 23, 2024 128.80 130.20 127.64 129.11 125.46 2,883,200
Jan 22, 2024 127.72 129.63 126.52 129.12 125.47 2,903,000
Jan 19, 2024 126.63 128.17 125.99 128.16 124.54 2,964,700
Jan 18, 2024 125.88 126.45 124.02 125.96 122.40 2,565,600
Jan 17, 2024 127.36 128.89 125.78 126.31 122.74 2,764,600
Jan 16, 2024 132.51 135.74 129.02 129.30 125.65 3,519,400
Jan 12, 2024 130.00 131.70 129.68 131.50 127.78 3,271,000
Jan 11, 2024 125.68 128.09 125.49 128.00 124.38 2,388,100
Jan 10, 2024 127.25 127.65 124.12 124.77 121.24 2,714,400
Jan 9, 2024 128.80 128.87 126.68 127.17 123.58 2,273,300
Jan 8, 2024 126.51 129.41 124.56 129.27 125.62 2,756,500
Jan 5, 2024 130.51 131.35 128.07 129.00 125.35 2,958,000
Jan 4, 2024 134.57 135.72 130.23 130.31 126.63 2,586,500
Jan 3, 2024 130.59 135.12 130.52 133.74 129.96 3,078,000
Jan 2, 2024 130.64 131.92 130.05 130.66 126.97 2,638,200
Dec 29, 2023 130.75 131.01 129.32 130.00 126.33 1,963,400
Dec 28, 2023 131.00 132.00 129.96 130.09 126.41 1,661,200
Dec 27, 2023 132.76 133.25 131.45 131.82 128.09 1,358,000
Dec 26, 2023 132.95 134.32 132.39 133.19 129.43 1,807,100
Dec 22, 2023 133.10 134.25 132.09 132.20 128.46 2,279,000
Dec 21, 2023 132.65 133.30 130.27 131.92 128.19 2,977,100
Dec 20, 2023 134.23 136.73 132.05 132.54 128.79 4,492,200
Dec 19, 2023 131.93 134.13 130.74 133.60 129.82 3,741,200
Dec 18, 2023 130.52 132.80 130.10 131.92 128.19 3,621,100
Dec 15, 2023 126.83 128.92 126.79 128.57 124.94 9,641,800
Dec 14, 2023 126.84 129.54 126.22 129.18 125.53 4,415,300

Related Tickers

MPC Marathon Petroleum Corporation
145.56
-0.49%
 
PSX Phillips 66
122.72
-1.02%
 
DINO HF Sinclair Corporation
37.45
-1.86%
 
PBF PBF Energy Inc.
29.26
-1.55%
 
SUN Sunoco LP
53.36
-0.60%
 
CVI CVR Energy, Inc.
18.91
-0.73%
 
IEP Icahn Enterprises L.P.
10.10
-0.79%
 
DK Delek US Holdings, Inc.
17.45
-0.63%
 
DKL Delek Logistics Partners, LP
39.86
+1.74%
 
PARR Par Pacific Holdings, Inc.
16.46
+1.98%