Valero Energy

VLO
🏛️ usa →
170.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 74.09 75.64 73.91 75.11 2.5M
2021-12-30 74.72 75.39 73.99 74.28 2.2M
2021-12-29 74.32 74.89 73.47 74.65 2.8M
2021-12-28 73.59 75.17 73.53 74.50 2.8M
2021-12-27 71.33 73.15 70.50 73.13 2.2M
2021-12-23 72.67 73.37 71.73 71.73 3.6M
2021-12-22 71.37 72.10 70.72 71.30 1.9M
2021-12-21 69.38 71.40 69.38 71.32 4.6M
2021-12-20 66.50 68.88 65.13 68.69 4.4M
2021-12-17 68.54 69.59 67.08 68.69 5.2M
2021-12-16 69.05 70.55 68.52 68.75 3.0M
2021-12-15 68.15 68.67 66.35 68.24 3.1M
2021-12-14 67.69 70.29 67.66 68.19 2.7M
2021-12-13 70.02 70.28 67.94 68.22 2.9M
2021-12-10 71.17 71.40 69.54 70.85 2.2M
2021-12-09 69.67 70.91 69.67 70.31 3.2M
2021-12-08 71.80 72.27 70.49 70.72 2.7M
2021-12-07 71.73 73.68 71.33 71.63 3.4M
2021-12-06 70.75 71.46 69.60 70.41 2.6M
2021-12-03 72.25 72.51 69.15 69.71 4.1M
2021-12-02 67.18 71.64 66.70 71.17 5.2M
2021-12-01 68.99 70.96 67.05 67.31 5.9M
2021-11-30 66.70 67.55 65.70 66.94 9.9M
2021-11-29 69.63 70.54 68.00 68.17 3.9M
2021-11-26 68.28 68.99 66.26 68.01 5.7M
2021-11-24 72.08 73.55 71.94 72.95 3.6M
2021-11-23 71.43 73.20 71.28 72.55 3.4M
2021-11-22 68.84 72.12 68.82 70.65 3.6M
2021-11-19 72.19 72.19 68.62 69.07 5.5M
2021-11-18 73.32 73.93 72.03 72.96 4.0M
2021-11-17 76.90 77.01 73.29 73.45 4.2M
2021-11-16 77.94 79.01 77.22 77.94 4.5M
2021-11-15 76.91 77.92 76.08 77.35 4.3M
2021-11-12 76.58 77.69 75.86 76.58 2.8M
2021-11-11 76.85 78.05 76.40 77.22 2.7M
2021-11-10 77.55 78.79 76.63 76.86 3.5M
2021-11-09 77.59 78.44 77.00 78.25 3.5M
2021-11-08 78.91 79.09 77.27 77.78 2.7M
2021-11-05 77.75 78.08 76.18 77.92 3.5M
2021-11-04 76.90 77.40 75.07 76.35 3.5M
2021-11-03 74.89 77.12 74.40 75.88 4.4M
2021-11-02 77.61 78.05 75.64 75.86 3.9M
2021-11-01 77.99 78.92 77.45 78.02 3.4M
2021-10-29 78.56 78.62 76.66 77.33 4.8M
2021-10-27 80.75 81.25 78.25 78.67 3.2M
2021-10-26 82.70 82.87 81.61 81.88 2.4M
2021-10-25 82.00 83.12 81.51 82.69 2.7M
2021-10-22 82.00 82.45 79.44 80.99 3.9M
2021-10-21 81.15 83.15 80.30 82.00 4.6M
2021-10-20 79.52 81.32 79.33 81.04 3.9M
2021-10-19 78.88 80.30 78.43 80.15 3.6M
2021-10-18 79.12 79.76 77.56 78.13 3.5M
2021-10-15 80.00 80.33 78.60 78.66 2.6M
2021-10-14 79.53 79.98 78.91 79.17 2.5M
2021-10-13 78.17 78.68 76.92 78.14 3.1M
2021-10-12 77.79 79.68 77.68 78.92 2.6M
2021-10-11 80.00 80.19 77.77 77.80 4.0M
2021-10-08 76.54 78.82 76.49 78.60 3.5M
2021-10-07 75.73 77.07 75.55 75.90 3.9M
2021-10-06 72.77 75.83 72.33 75.37 4.5M
2021-10-05 76.14 76.88 72.92 74.30 4.8M
2021-10-04 74.23 75.74 73.68 75.02 4.1M
2021-10-01 70.89 74.00 70.79 73.62 5.1M
2021-09-30 70.33 71.45 69.40 70.57 4.1M
2021-09-29 71.08 71.10 69.66 70.31 2.8M
2021-09-28 71.95 72.93 70.99 71.17 4.7M
2021-09-27 69.11 71.77 68.87 70.78 5.0M
2021-09-24 66.46 67.98 66.37 67.63 2.3M
2021-09-23 65.45 67.34 65.18 67.17 3.4M
2021-09-22 64.21 66.65 64.21 65.32 4.7M
2021-09-21 63.83 64.14 62.27 63.32 3.0M
2021-09-20 63.55 64.18 61.86 62.97 3.8M
2021-09-17 65.29 66.50 65.04 65.60 4.8M
2021-09-16 66.52 66.66 65.35 65.46 2.3M
2021-09-15 65.53 66.70 65.12 66.51 4.0M
2021-09-14 66.99 67.17 64.47 64.70 3.0M
2021-09-13 64.30 66.72 64.10 66.18 4.4M
2021-09-10 64.23 64.37 62.70 63.41 3.2M
2021-09-09 63.15 65.14 62.80 63.54 2.8M
2021-09-08 65.99 66.32 63.67 63.70 3.4M
2021-09-07 64.81 66.42 64.75 65.52 3.0M
2021-09-03 65.13 65.91 64.08 64.70 2.1M
2021-09-02 64.70 65.99 63.91 65.20 3.5M
2021-09-01 66.10 66.66 63.23 63.95 5.2M
2021-08-31 65.82 67.06 65.23 66.31 6.1M
2021-08-30 67.89 67.99 65.98 66.02 2.7M
2021-08-27 66.00 68.01 66.00 67.11 3.2M
2021-08-26 65.77 66.58 65.32 65.46 2.7M
2021-08-25 65.18 66.85 64.92 66.34 3.1M
2021-08-24 63.81 65.52 63.60 65.23 3.8M
2021-08-23 61.83 63.18 61.81 63.11 4.8M
2021-08-20 59.93 60.43 58.85 60.20 4.9M
2021-08-19 61.00 61.40 59.33 60.24 5.3M
2021-08-18 63.21 64.66 62.18 62.24 3.1M
2021-08-17 63.80 64.62 62.91 63.51 3.3M
2021-08-16 65.10 65.49 63.88 64.54 3.0M
2021-08-13 67.00 67.46 66.13 66.25 1.9M
2021-08-12 67.02 67.31 66.05 67.25 1.9M
2021-08-11 66.49 66.86 65.25 66.84 4.9M
2021-08-10 66.35 67.19 65.84 66.90 3.7M
2021-08-09 65.31 66.34 65.05 66.00 2.7M
2021-08-06 66.59 67.06 65.65 66.50 2.9M
2021-08-05 64.82 66.63 64.78 65.71 3.3M
2021-08-04 66.54 66.91 64.14 64.18 6.1M
2021-08-03 66.39 69.05 66.08 69.01 4.4M
2021-08-02 67.30 69.20 66.30 66.40 4.4M
2021-07-30 66.87 68.24 66.33 66.97 3.6M
2021-07-29 68.80 69.50 67.33 67.64 4.5M
2021-07-28 66.11 67.99 65.53 67.30 4.6M
2021-07-27 64.71 65.64 63.93 65.58 4.8M
2021-07-26 63.90 65.99 63.88 65.54 3.8M
2021-07-23 63.52 64.11 63.15 63.71 4.0M
2021-07-22 64.51 64.62 62.93 63.48 3.3M
2021-07-21 63.54 65.67 63.49 64.91 5.1M
2021-07-20 62.03 63.54 60.99 62.57 5.5M
2021-07-19 61.85 62.78 60.76 61.92 7.3M
2021-07-16 66.94 67.19 64.37 64.88 4.7M
2021-07-15 66.91 68.35 66.30 66.80 4.8M
2021-07-14 70.41 71.24 67.36 67.67 5.2M
2021-07-13 71.00 71.52 70.07 70.47 3.4M
2021-07-12 71.09 72.77 70.62 71.68 2.7M
2021-07-09 71.30 72.44 70.30 72.30 3.5M
2021-07-08 70.90 71.76 69.57 70.26 5.8M
2021-07-07 74.26 75.09 71.82 72.31 8.2M
2021-07-06 77.77 77.92 74.62 74.70 5.8M
2021-07-02 78.15 78.45 76.91 78.07 3.0M
2021-07-01 79.50 79.78 77.56 77.81 4.7M
2021-06-30 77.15 78.47 76.92 78.08 4.3M
2021-06-29 78.22 78.52 76.85 76.92 5.2M
2021-06-28 81.79 81.89 77.41 77.72 6.5M
2021-06-25 81.89 82.59 80.73 82.09 9.6M
2021-06-24 81.56 82.05 80.71 81.73 4.2M
2021-06-23 82.02 83.00 80.73 80.85 4.8M
2021-06-22 79.48 81.54 78.67 80.98 4.5M
2021-06-21 76.75 80.07 76.59 79.98 3.7M
2021-06-18 77.47 78.28 75.90 76.02 7.1M
2021-06-17 81.14 81.75 77.65 78.58 4.0M
2021-06-16 81.70 82.44 79.76 81.46 3.3M
2021-06-15 82.61 83.77 81.55 82.30 2.8M
2021-06-14 81.66 82.65 81.24 81.95 3.0M
2021-06-11 82.54 82.86 81.24 81.29 2.2M
2021-06-10 83.42 84.20 81.28 81.94 2.9M
2021-06-09 83.61 84.14 81.90 81.93 3.4M
2021-06-08 82.40 83.52 80.87 83.26 3.2M
2021-06-07 83.15 84.02 82.42 82.69 2.6M
2021-06-04 83.74 84.26 81.96 83.24 3.0M
2021-06-03 83.92 84.95 83.15 83.32 3.0M
2021-06-02 82.82 84.79 81.79 84.39 3.4M
2021-06-01 81.53 82.94 81.52 82.18 3.2M
2021-05-28 81.25 81.38 80.13 80.40 2.3M
2021-05-27 79.32 80.97 79.32 80.79 4.9M
2021-05-26 77.55 79.31 77.27 79.09 3.3M
2021-05-25 78.27 78.27 76.74 77.33 3.3M
2021-05-24 78.01 78.89 77.34 78.31 2.2M
2021-05-21 77.96 79.04 77.12 77.20 2.8M
2021-05-20 77.08 77.70 76.10 76.99 3.3M
2021-05-19 77.73 78.22 76.08 77.28 4.5M
2021-05-18 81.54 82.10 79.53 79.58 3.0M
2021-05-17 80.73 81.89 79.40 81.62 3.6M
2021-05-14 78.72 81.28 78.30 81.21 5.3M
2021-05-13 79.13 80.83 77.57 78.50 3.7M
2021-05-12 78.21 82.47 77.81 79.97 5.7M
2021-05-11 77.88 79.03 76.53 77.69 3.4M
2021-05-10 81.09 81.82 79.60 79.64 4.3M
2021-05-07 79.27 81.12 79.09 80.49 3.2M
2021-05-06 80.41 80.58 78.76 80.46 2.8M
2021-05-05 78.65 80.25 77.53 80.06 4.6M
2021-05-04 78.20 79.22 76.72 78.16 3.8M
2021-05-03 75.52 78.47 75.35 78.15 4.6M
2021-04-30 73.86 75.83 73.24 73.96 3.2M
2021-04-29 75.20 75.86 74.19 74.86 3.8M
2021-04-28 72.19 74.38 72.19 74.12 3.9M
2021-04-27 70.79 72.06 70.52 71.82 2.5M
2021-04-26 70.14 70.90 69.70 70.52 2.1M
2021-04-23 69.18 70.44 68.40 70.18 3.1M
2021-04-22 70.34 70.59 68.13 68.48 4.4M
2021-04-21 67.80 70.66 67.43 70.30 2.6M
2021-04-20 70.08 70.57 67.61 68.68 4.3M
2021-04-19 72.01 72.65 70.17 70.85 3.7M
2021-04-16 72.82 73.80 70.94 72.50 5.6M
2021-04-15 71.80 72.20 70.60 71.39 2.8M
2021-04-14 71.12 73.51 70.98 72.28 3.5M
2021-04-13 70.12 70.86 69.54 70.28 4.0M
2021-04-12 71.93 72.82 70.12 70.30 3.1M
2021-04-09 72.55 73.23 70.78 71.09 3.5M
2021-04-08 73.42 73.78 71.91 72.88 4.3M
2021-04-07 74.33 75.25 73.78 74.41 2.8M
2021-04-06 75.10 76.96 73.32 74.18 3.6M
2021-04-05 76.10 76.20 73.10 74.62 3.8M
2021-04-01 72.14 75.33 71.31 75.30 3.8M
2021-03-31 71.45 72.41 70.95 71.60 3.0M
2021-03-30 71.16 72.87 70.85 71.78 2.4M
2021-03-29 72.09 72.97 70.72 71.86 2.4M
2021-03-26 73.99 74.67 71.80 73.11 2.7M
2021-03-25 70.04 72.81 69.05 72.42 3.3M
2021-03-24 71.67 73.45 71.38 71.78 2.9M
2021-03-23 70.83 72.16 69.72 70.08 4.1M
2021-03-22 73.52 73.63 71.43 72.28 4.1M
2021-03-19 74.01 74.97 72.65 73.70 11.3M
2021-03-18 78.69 78.81 73.50 73.70 6.2M
2021-03-17 78.68 79.80 77.08 79.14 3.6M
2021-03-16 80.50 80.92 78.70 79.32 3.8M
2021-03-15 82.71 83.24 80.21 81.83 3.0M
2021-03-12 82.87 83.74 81.65 82.42 2.5M
2021-03-11 81.55 84.39 81.48 82.48 4.3M
2021-03-10 77.60 81.50 77.10 81.37 4.1M
2021-03-09 79.75 81.34 76.51 76.58 5.5M
2021-03-08 80.00 82.60 79.54 80.56 4.8M
2021-03-05 78.00 79.06 74.82 79.03 4.7M
2021-03-04 78.00 78.61 73.80 76.37 6.4M
2021-03-03 77.41 79.76 76.97 77.53 4.1M
2021-03-02 77.69 78.76 76.58 76.63 3.5M
2021-03-01 78.50 79.20 77.72 77.80 3.0M
2021-02-26 77.21 78.03 73.26 76.98 5.3M
2021-02-25 78.87 79.46 77.05 78.15 6.5M
2021-02-24 76.40 78.43 76.25 78.16 4.6M
2021-02-23 75.46 76.20 72.78 75.81 4.8M
2021-02-22 71.67 75.38 71.62 74.25 4.8M
2021-02-19 68.27 72.15 68.18 71.53 5.8M
2021-02-18 67.78 68.41 66.35 67.83 3.1M
2021-02-17 67.30 68.58 66.37 68.12 3.5M
2021-02-16 66.00 67.73 65.74 66.96 4.6M
2021-02-12 63.83 64.78 63.80 64.74 2.6M
2021-02-11 64.67 64.99 62.88 64.55 2.5M
2021-02-10 63.78 65.40 63.39 65.11 3.6M
2021-02-09 64.79 65.20 63.39 64.59 3.9M
2021-02-08 62.42 65.54 62.34 64.79 4.2M
2021-02-05 62.02 62.57 61.27 61.72 3.1M
2021-02-04 60.88 61.92 60.13 61.06 3.6M
2021-02-03 58.00 61.12 58.00 60.10 5.3M
2021-02-02 57.63 59.09 56.50 57.77 3.9M
2021-02-01 56.94 57.50 54.84 56.24 4.2M
2021-01-29 58.00 59.95 55.94 56.43 5.5M
2021-01-28 59.55 60.54 57.15 58.33 4.4M
2021-01-27 57.50 60.56 56.87 58.73 4.7M
2021-01-26 59.99 60.61 58.15 58.15 3.2M
2021-01-25 58.74 59.68 57.86 59.41 3.1M
2021-01-22 57.61 59.64 57.20 59.45 3.0M
2021-01-21 59.76 60.49 58.51 58.86 3.1M
2021-01-20 60.51 61.99 59.51 60.57 3.2M
2021-01-19 59.00 60.95 58.73 60.54 3.9M
2021-01-15 59.57 59.64 57.20 58.30 3.8M
2021-01-14 58.10 61.01 58.06 60.27 4.5M
2021-01-13 59.35 59.42 57.44 57.70 4.4M
2021-01-12 59.22 59.80 58.52 59.51 3.6M
2021-01-11 56.31 59.19 55.69 58.64 2.9M
2021-01-08 60.19 60.19 57.29 57.71 3.9M
2021-01-07 59.07 60.01 58.29 59.67 3.0M
2021-01-06 58.66 59.45 57.25 58.60 5.6M
2021-01-05 56.15 58.93 56.08 57.32 3.9M
2021-01-04 57.03 57.68 54.78 55.73 3.0M