Valero Energy Corporation (VLO) Historical Stock Data
107.98 ↑1.70 (1.60%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, VLO is down -0.41% a day on average. There have been 14 days where Valero Energy Corporation closed green and 16 days where VLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 107.79 | 107.98 | ↑$0.19 (0.18%) | 104.67 | 109.79 | 4.35M |
| 2022-06-30 | 106.40 | 106.28 | ↓$0.12 (-0.11%) | 105.14 | 109.88 | 6.08M |
| 2022-06-29 | 117.53 | 108.85 | ↓$8.68 (-7.39%) | 108.39 | 118.78 | 4.96M |
| 2022-06-28 | 113.83 | 116.25 | ↑$2.42 (2.13%) | 113.10 | 119.18 | 8.59M |
| 2022-06-27 | 107.32 | 112.24 | ↑$4.92 (4.58%) | 105.52 | 113.39 | 8.87M |
| 2022-06-24 | 106.31 | 103.93 | ↓$2.38 (-2.24%) | 103.16 | 108.46 | 12.57M |
| 2022-06-23 | 114.94 | 104.53 | ↓$10.41 (-9.06%) | 102.50 | 115.30 | 10.34M |
| 2022-06-22 | 110.74 | 113.13 | ↑$2.39 (2.16%) | 109.75 | 115.43 | 8.29M |
| 2022-06-21 | 117.18 | 116.47 | ↓$0.71 (-0.61%) | 114.49 | 118.60 | 8.43M |
| 2022-06-17 | 116.76 | 112.44 | ↓$4.32 (-3.70%) | 110.35 | 118.25 | 14.92M |
| 2022-06-16 | 124.06 | 118.74 | ↓$5.32 (-4.29%) | 117.07 | 124.52 | 10.65M |
| 2022-06-15 | 133.89 | 128.30 | ↓$5.59 (-4.18%) | 125.18 | 134.30 | 8.49M |
| 2022-06-14 | 135.20 | 133.75 | ↓$1.45 (-1.07%) | 131.70 | 138.55 | 5.16M |
| 2022-06-13 | 135.05 | 131.61 | ↓$3.44 (-2.55%) | 129.46 | 135.66 | 6.43M |
| 2022-06-10 | 142.00 | 140.51 | ↓$1.49 (-1.05%) | 138.41 | 143.32 | 4.71M |
| 2022-06-09 | 143.09 | 143.41 | ↑$0.32 (0.22%) | 141.75 | 145.98 | 4.29M |
| 2022-06-08 | 144.43 | 143.77 | ↓$0.66 (-0.46%) | 142.83 | 146.81 | 5.77M |
| 2022-06-07 | 137.80 | 145.08 | ↑$7.28 (5.28%) | 137.69 | 145.36 | 5.37M |
| 2022-06-06 | 135.42 | 138.69 | ↑$3.27 (2.41%) | 135.42 | 140.22 | 4.45M |
| 2022-06-03 | 133.82 | 135.42 | ↑$1.60 (1.20%) | 133.23 | 136.32 | 4.54M |
| 2022-06-02 | 131.63 | 133.62 | ↑$1.99 (1.51%) | 131.25 | 135.36 | 4.43M |
| 2022-06-01 | 130.33 | 132.55 | ↑$2.22 (1.70%) | 128.83 | 133.66 | 3.41M |
| 2022-05-31 | 133.93 | 129.60 | ↓$4.33 (-3.23%) | 128.76 | 135.75 | 4.11M |
| 2022-05-27 | 128.51 | 131.81 | ↑$3.30 (2.57%) | 128.20 | 133.07 | 4.52M |
| 2022-05-26 | 129.22 | 128.12 | ↓$1.10 (-0.85%) | 126.19 | 129.96 | 4.88M |
| 2022-05-25 | 124.24 | 127.34 | ↑$3.10 (2.50%) | 124.03 | 129.63 | 5.67M |
| 2022-05-24 | 122.07 | 124.21 | ↑$2.14 (1.75%) | 121.00 | 124.99 | 3.33M |
| 2022-05-23 | 124.50 | 123.96 | ↓$0.54 (-0.43%) | 121.67 | 125.23 | 4.65M |
| 2022-05-20 | 125.03 | 122.98 | ↓$2.05 (-1.64%) | 120.11 | 125.89 | 5.09M |
| 2022-05-19 | 121.50 | 124.26 | ↑$2.76 (2.27%) | 119.21 | 126.46 | 5.40M |
Create an account or log in to view more rows.
$VLO There is nothing wrong with a decent pullback
$VLO already bouncing back.
$VLO nice gap
$VLO buy and hold and get rewarded
$VLO bears haha
$VLO I can wait.
$VLO wow you bulls are losers
$VLO starting to gap up a little
$VLO bull flag
breakout!
$VLO now I buy