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
2023-12-29 130.75 131.02 129.32 130.00 2.0M
2023-12-28 131.00 132.00 129.96 130.09 1.7M
2023-12-27 132.76 133.25 131.45 131.82 1.4M
2023-12-26 132.95 134.32 132.39 133.19 1.8M
2023-12-22 133.10 134.25 132.09 132.20 2.3M
2023-12-21 132.65 133.30 130.27 131.92 3.0M
2023-12-20 134.23 136.73 132.05 132.54 4.5M
2023-12-19 131.93 134.13 130.74 133.60 3.7M
2023-12-18 130.52 132.80 130.10 131.92 3.6M
2023-12-15 126.83 128.92 126.79 128.57 9.6M
2023-12-14 126.84 129.54 126.22 129.18 4.4M
2023-12-13 120.67 124.86 120.34 124.80 4.2M
2023-12-12 122.48 122.48 120.21 120.90 4.0M
2023-12-11 122.62 124.27 121.78 123.48 3.3M
2023-12-08 123.31 124.19 122.10 122.74 2.2M
2023-12-07 123.42 124.71 121.75 122.07 3.3M
2023-12-06 124.65 124.65 122.51 122.73 3.5M
2023-12-05 126.51 128.90 125.51 125.65 3.1M
2023-12-04 124.78 127.09 124.13 126.46 3.0M
2023-12-01 125.00 128.33 125.00 126.38 2.5M
2023-11-30 124.97 126.19 122.94 125.36 4.5M
2023-11-29 126.52 127.43 123.40 124.08 3.2M
2023-11-28 125.78 127.11 125.08 125.24 2.0M
2023-11-27 124.19 125.90 123.80 125.61 2.5M
2023-11-24 125.95 127.20 124.58 124.96 1.2M
2023-11-22 121.21 125.78 120.55 125.36 2.6M
2023-11-21 123.88 124.15 122.32 123.17 2.4M
2023-11-20 125.11 125.63 124.07 124.73 2.3M
2023-11-17 123.05 125.67 122.60 124.11 3.1M
2023-11-16 124.49 126.19 120.75 121.92 3.4M
2023-11-15 125.82 128.89 125.51 126.70 3.2M
2023-11-14 124.91 127.06 124.70 126.08 2.8M
2023-11-13 122.72 124.52 122.19 124.27 2.8M
2023-11-10 121.33 122.86 120.80 122.67 3.0M
2023-11-09 122.36 123.47 119.88 119.92 2.6M
2023-11-08 122.14 123.88 121.55 121.58 3.3M
2023-11-07 124.06 124.24 122.26 123.05 2.6M
2023-11-06 127.73 128.12 125.28 125.82 2.1M
2023-11-03 128.81 129.21 124.84 126.43 3.3M
2023-11-02 127.93 130.17 127.36 128.96 3.6M
2023-11-01 127.86 131.43 125.82 127.73 3.7M
2023-10-31 124.95 127.09 123.35 127.00 3.9M
2023-10-30 124.53 125.56 121.94 124.24 2.9M
2023-10-27 124.88 125.16 122.33 123.56 3.7M
2023-10-26 126.00 126.75 121.18 125.36 4.0M
2023-10-25 128.69 130.35 126.43 126.86 3.1M
2023-10-24 131.40 132.60 128.72 128.80 2.9M
2023-10-23 131.18 131.34 128.67 130.73 2.7M
2023-10-20 132.57 133.58 130.86 131.18 3.1M
2023-10-19 133.57 134.44 131.12 132.42 3.0M
2023-10-18 130.53 135.31 130.48 134.03 3.8M
2023-10-17 128.94 131.27 128.94 130.72 2.3M
2023-10-16 127.35 129.96 126.44 129.20 2.9M
2023-10-13 127.00 128.00 125.65 126.05 3.8M
2023-10-12 129.50 129.90 125.20 126.23 4.0M
2023-10-11 128.99 130.61 128.46 129.60 3.0M
2023-10-10 127.01 130.65 126.32 130.21 4.0M
2023-10-09 127.96 128.27 123.62 126.95 3.8M
2023-10-06 129.45 129.96 125.68 126.53 2.8M
2023-10-05 127.47 129.57 126.25 127.48 3.4M
2023-10-04 131.27 131.27 127.04 128.67 4.1M
2023-10-03 137.01 137.01 130.76 133.58 5.8M
2023-10-02 141.71 142.20 137.08 138.09 4.1M
2023-09-29 147.15 147.30 141.09 141.71 4.3M
2023-09-28 143.53 148.28 143.53 147.18 3.6M
2023-09-27 142.75 144.92 142.15 143.95 3.6M
2023-09-26 145.02 145.19 140.79 141.58 4.9M
2023-09-25 145.27 147.65 145.00 146.54 3.2M
2023-09-22 147.57 149.68 145.09 145.27 4.1M
2023-09-21 148.59 152.20 144.87 146.30 6.8M
2023-09-20 142.50 145.51 142.28 142.97 3.7M
2023-09-19 147.68 147.80 141.88 142.66 4.6M
2023-09-18 145.42 148.42 144.80 146.28 4.4M
2023-09-15 144.73 145.31 143.08 143.68 8.1M
2023-09-14 147.00 147.60 145.22 145.95 3.7M
2023-09-13 146.54 146.69 143.57 145.48 3.2M
2023-09-12 143.97 147.31 143.18 146.26 4.3M
2023-09-11 143.00 145.44 141.24 143.74 5.6M
2023-09-08 138.28 143.15 137.47 142.06 5.1M
2023-09-07 134.24 137.07 134.01 136.25 3.7M
2023-09-06 132.97 135.02 131.82 134.03 3.2M
2023-09-05 134.40 135.15 132.49 133.12 3.0M
2023-09-01 132.00 134.61 131.79 133.58 3.0M
2023-08-31 131.82 132.10 128.38 129.90 4.2M
2023-08-30 131.77 131.89 129.77 131.45 3.2M
2023-08-29 131.83 132.24 129.33 131.39 3.0M
2023-08-28 133.15 133.15 130.51 131.60 2.7M
2023-08-25 130.55 135.78 129.08 133.12 5.2M
2023-08-24 128.72 130.27 127.69 129.46 2.8M
2023-08-23 129.50 130.31 126.13 129.37 4.0M
2023-08-22 131.40 132.32 130.56 130.89 2.6M
2023-08-21 134.08 134.55 129.34 131.16 3.7M
2023-08-18 130.70 134.15 130.64 133.58 3.0M
2023-08-17 132.85 134.61 131.94 132.02 3.3M
2023-08-16 131.50 133.29 130.47 130.94 3.5M
2023-08-15 132.93 133.45 130.24 131.14 5.0M
2023-08-14 137.78 138.14 135.20 136.50 3.4M
2023-08-11 135.31 139.31 135.22 139.06 3.4M
2023-08-10 134.71 136.94 133.61 134.86 3.7M
2023-08-09 132.40 135.66 131.36 133.95 3.9M
2023-08-08 127.47 131.98 126.05 131.34 4.1M
2023-08-07 127.17 130.21 126.55 129.29 3.0M
2023-08-04 126.86 128.38 125.76 126.89 2.7M
2023-08-03 125.21 126.45 122.57 125.60 3.4M
2023-08-02 127.33 129.16 125.44 126.31 4.2M
2023-08-01 128.53 129.87 127.38 128.77 3.4M
2023-07-31 130.18 131.50 128.43 128.91 4.4M
2023-07-28 126.74 129.56 125.93 129.07 3.0M
2023-07-27 127.51 128.38 124.91 125.47 4.4M
2023-07-26 123.87 127.38 123.60 126.18 3.8M
2023-07-25 125.30 126.67 124.10 124.54 3.4M
2023-07-24 124.00 127.89 123.51 125.71 4.4M
2023-07-21 121.66 123.28 120.73 122.99 3.6M
2023-07-20 120.00 121.12 119.09 120.73 3.9M
2023-07-19 115.67 118.17 115.50 118.02 2.8M
2023-07-18 113.76 117.26 113.70 115.42 2.9M
2023-07-17 113.22 114.45 113.16 113.71 3.0M
2023-07-14 115.03 115.38 112.67 113.48 2.3M
2023-07-13 115.54 116.83 114.30 115.51 3.0M
2023-07-12 116.99 117.90 114.64 115.04 3.0M
2023-07-11 113.21 115.98 112.59 115.95 3.7M
2023-07-10 114.04 115.18 112.16 112.61 4.2M
2023-07-07 113.39 116.64 112.85 114.88 4.6M
2023-07-06 115.60 115.99 112.63 113.46 4.2M
2023-07-05 117.87 117.99 115.96 116.75 2.8M
2023-07-03 118.32 118.85 117.32 117.43 1.5M
2023-06-30 116.52 117.65 115.11 117.30 3.0M
2023-06-29 115.84 117.05 115.46 116.61 2.3M
2023-06-28 115.06 115.82 113.72 115.69 2.5M
2023-06-27 113.21 116.07 112.04 115.35 3.7M
2023-06-26 111.37 113.92 111.14 112.99 3.2M
2023-06-23 108.74 112.88 108.68 111.30 5.7M
2023-06-22 110.18 111.23 108.28 110.39 3.1M
2023-06-21 109.84 112.79 109.40 111.62 3.8M
2023-06-20 114.17 114.26 110.35 110.96 4.1M
2023-06-16 114.54 114.89 113.29 114.21 9.9M
2023-06-15 111.71 114.38 111.61 114.03 3.9M
2023-06-14 114.32 114.75 110.76 111.83 3.4M
2023-06-13 114.99 116.68 113.04 113.08 3.7M
2023-06-12 111.49 114.42 111.22 113.08 4.1M
2023-06-09 112.91 113.61 111.09 113.39 3.1M
2023-06-08 113.09 114.37 110.45 112.44 5.2M
2023-06-07 109.56 113.71 108.43 113.52 5.1M
2023-06-06 105.80 109.42 105.75 109.27 3.9M
2023-06-05 110.52 110.59 105.81 107.39 4.6M
2023-06-02 107.86 110.01 106.86 109.27 4.7M
2023-06-01 107.18 107.99 105.66 105.93 5.2M
2023-05-31 109.41 109.99 106.79 107.04 11.1M
2023-05-30 111.78 112.48 110.25 111.66 3.5M
2023-05-26 114.26 114.75 112.67 113.82 3.1M
2023-05-25 113.15 113.86 111.27 113.18 4.4M
2023-05-24 113.65 114.93 111.57 114.79 4.2M
2023-05-23 114.82 115.35 112.39 112.50 5.6M
2023-05-22 110.72 114.01 110.44 112.79 3.8M
2023-05-19 112.58 112.89 110.66 111.27 3.7M
2023-05-18 111.47 112.08 109.89 111.55 4.7M
2023-05-17 112.37 112.50 109.86 112.10 4.2M
2023-05-16 112.87 113.11 108.83 109.64 5.0M
2023-05-15 111.08 113.06 109.89 112.91 4.6M
2023-05-12 111.51 112.49 110.04 110.52 3.5M
2023-05-11 109.55 112.68 109.04 110.66 4.4M
2023-05-10 108.76 112.56 107.36 111.01 6.5M
2023-05-09 106.22 109.60 105.49 108.40 4.1M
2023-05-08 109.28 110.48 107.28 107.38 3.2M
2023-05-05 107.49 108.37 106.50 107.04 3.9M
2023-05-04 106.99 108.36 104.18 104.31 5.1M
2023-05-03 109.74 111.21 106.87 107.06 4.9M
2023-05-02 114.18 114.48 108.47 110.78 4.6M
2023-05-01 114.44 115.99 113.44 115.41 3.1M
2023-04-28 114.50 115.59 112.60 114.67 4.1M
2023-04-27 114.91 117.24 112.15 114.64 7.7M
2023-04-26 117.74 118.54 115.81 116.64 5.7M
2023-04-25 119.50 119.70 117.32 117.85 4.1M
2023-04-24 118.57 121.39 118.31 120.00 5.3M
2023-04-21 122.44 122.49 118.68 119.63 6.6M
2023-04-20 122.71 123.30 120.85 122.95 4.0M
2023-04-19 125.96 126.00 122.20 124.40 4.4M
2023-04-18 126.01 127.76 125.04 127.11 3.8M
2023-04-17 130.58 130.77 127.59 128.30 3.5M
2023-04-14 133.87 134.30 130.96 131.86 2.5M
2023-04-13 132.49 133.85 130.45 133.13 3.2M
2023-04-12 136.62 137.25 133.38 133.72 3.0M
2023-04-11 136.54 138.09 135.32 136.71 2.5M
2023-04-10 133.01 136.07 132.96 135.10 2.4M
2023-04-06 135.51 135.95 131.92 132.59 3.2M
2023-04-05 127.61 135.72 127.16 135.09 8.0M
2023-04-04 136.55 136.80 126.77 127.43 8.9M
2023-04-03 141.92 142.26 136.55 138.53 6.3M
2023-03-31 136.67 139.83 135.10 139.60 3.3M
2023-03-30 138.05 138.22 135.48 137.02 3.3M
2023-03-29 136.96 138.00 134.77 136.95 4.5M
2023-03-28 131.60 137.05 131.39 136.02 4.1M
2023-03-27 131.29 133.10 127.47 131.88 4.0M
2023-03-24 127.95 130.45 125.76 129.26 4.4M
2023-03-23 132.05 134.85 128.84 130.38 3.8M
2023-03-22 132.16 135.70 131.14 131.77 3.9M
2023-03-21 131.84 133.14 130.11 132.19 6.4M
2023-03-20 127.13 130.10 127.02 128.91 5.3M
2023-03-17 127.00 128.00 124.59 126.37 13.8M
2023-03-16 122.25 127.78 120.85 127.17 7.0M
2023-03-15 126.70 127.48 122.77 124.33 8.8M
2023-03-14 129.15 134.71 129.06 131.62 4.7M
2023-03-13 128.40 130.37 125.02 128.11 5.2M
2023-03-10 132.78 136.56 131.69 132.16 3.9M
2023-03-09 134.00 138.70 132.13 132.28 4.9M
2023-03-08 136.46 138.01 130.13 132.77 5.0M
2023-03-07 139.03 140.00 135.91 136.96 3.6M
2023-03-06 139.20 140.28 138.29 139.69 3.4M
2023-03-03 137.56 142.29 137.12 141.17 3.7M
2023-03-02 138.50 139.72 137.34 139.23 3.5M
2023-03-01 132.50 139.77 131.68 139.29 5.0M
2023-02-28 136.83 137.20 131.59 131.73 5.4M
2023-02-27 133.10 135.42 132.53 135.05 2.9M
2023-02-24 130.28 132.90 127.86 132.75 3.0M
2023-02-23 132.60 133.25 130.13 132.43 2.6M
2023-02-22 132.64 132.90 129.44 130.69 3.2M
2023-02-21 129.88 132.87 129.72 132.20 3.3M
2023-02-17 131.72 131.94 128.79 129.61 3.4M
2023-02-16 135.79 136.79 133.80 133.97 2.6M
2023-02-15 137.88 138.32 135.89 136.37 4.0M
2023-02-14 138.26 141.33 138.16 139.69 3.0M
2023-02-13 138.84 140.00 137.08 139.80 3.1M
2023-02-10 135.42 141.27 135.42 140.73 4.8M
2023-02-09 132.76 134.25 131.88 132.62 3.8M
2023-02-08 134.64 137.34 132.59 134.12 5.0M
2023-02-07 129.00 135.30 128.74 134.52 3.6M
2023-02-06 131.70 132.77 126.06 128.09 4.4M
2023-02-03 133.88 135.78 131.50 131.73 3.0M
2023-02-02 135.25 135.38 130.84 133.05 4.2M
2023-02-01 140.88 142.36 134.28 136.23 4.2M
2023-01-31 140.21 141.69 138.07 140.03 5.4M
2023-01-30 142.99 143.50 139.75 140.19 3.0M
2023-01-27 150.05 150.39 143.14 143.21 3.6M
2023-01-26 145.21 150.00 141.10 149.96 4.7M
2023-01-25 144.02 144.93 142.03 143.35 3.0M
2023-01-24 146.56 160.16 141.85 145.03 3.1M
2023-01-23 143.57 146.91 142.91 143.08 3.9M
2023-01-20 139.09 142.87 137.76 142.73 3.7M
2023-01-19 134.68 138.87 133.95 138.47 3.2M
2023-01-18 139.00 140.60 134.50 135.52 3.6M
2023-01-17 137.62 139.85 136.05 137.61 2.8M
2023-01-13 135.32 137.12 134.39 136.13 2.6M
2023-01-12 134.23 137.27 133.83 135.32 3.3M
2023-01-11 133.32 135.11 132.23 133.60 4.2M
2023-01-10 130.05 132.08 128.07 132.01 3.5M
2023-01-09 129.66 131.49 127.01 128.58 4.4M
2023-01-06 127.77 131.60 125.40 127.56 4.8M
2023-01-05 119.62 126.97 119.00 126.59 5.0M
2023-01-04 118.02 120.59 117.71 119.62 3.3M
2023-01-03 125.75 126.58 119.64 120.04 3.7M