Valero Energy Corporation (0LK6.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 158.15 | 160.12 | 158.09 | 159.49 | 159.49 | 219 |
| 03 May 2024 | 157.86 | 158.77 | 155.29 | 155.29 | 155.29 | 853 |
| 02 May 2024 | 156.46 | 157.45 | 155.42 | 157.25 | 157.25 | 812 |
| 01 May 2024 | 160.35 | 162.11 | 154.82 | 154.98 | 154.98 | 896 |
| 30 Apr 2024 | 166.71 | 166.81 | 161.73 | 162.14 | 162.14 | 893 |
| 29 Apr 2024 | 165.73 | 168.73 | 164.85 | 167.13 | 167.13 | 119,409 |
| 26 Apr 2024 | 165.16 | 166.52 | 164.71 | 165.14 | 165.14 | 399 |
| 25 Apr 2024 | 166.60 | 168.22 | 162.13 | 166.99 | 166.99 | 2,196 |
| 24 Apr 2024 | 166.16 | 167.55 | 165.65 | 166.37 | 166.37 | 1,663 |
| 23 Apr 2024 | 165.04 | 167.58 | 163.80 | 167.46 | 167.46 | 2,949 |
| 22 Apr 2024 | 163.89 | 166.94 | 162.54 | 166.94 | 166.94 | 1,234 |
| 19 Apr 2024 | 162.86 | 165.37 | 162.32 | 163.34 | 163.34 | 1,155 |
| 18 Apr 2024 | 166.82 | 167.97 | 161.03 | 161.21 | 161.21 | 2,439 |
| 17 Apr 2024 | 169.36 | 170.09 | 166.56 | 167.61 | 167.61 | 1,279 |
| 16 Apr 2024 | 170.60 | 171.39 | 166.59 | 168.49 | 168.49 | 1,342 |
| 15 Apr 2024 | 174.08 | 174.77 | 169.97 | 170.46 | 170.46 | 1,666 |
| 12 Apr 2024 | 177.72 | 178.38 | 174.00 | 174.33 | 174.33 | 11,552 |
| 11 Apr 2024 | 176.15 | 176.90 | 174.56 | 176.25 | 176.25 | 4,991 |
| 10 Apr 2024 | 176.07 | 177.63 | 172.55 | 174.71 | 174.71 | 4,366 |
| 09 Apr 2024 | 181.36 | 181.69 | 176.49 | 177.23 | 177.23 | 16,022 |
| 08 Apr 2024 | 182.15 | 183.28 | 178.51 | 183.01 | 183.01 | 5,842 |
| 05 Apr 2024 | 183.00 | 184.27 | 181.41 | 184.14 | 184.14 | 2,431 |
| 04 Apr 2024 | 180.69 | 183.79 | 180.57 | 182.44 | 182.44 | 4,512 |
| 03 Apr 2024 | 179.73 | 182.69 | 178.35 | 182.55 | 182.55 | 4,153 |
| 02 Apr 2024 | 173.17 | 176.23 | 173.17 | 174.88 | 174.88 | 18,078 |
| 28 Mar 2024 | 166.99 | 170.64 | 166.15 | 170.64 | 170.64 | 2,637 |
| 27 Mar 2024 | 168.10 | 169.42 | 165.73 | 167.00 | 167.00 | 1,081 |
| 26 Mar 2024 | 168.87 | 170.38 | 166.87 | 167.86 | 167.86 | 1,383 |
| 25 Mar 2024 | 170.78 | 171.90 | 169.30 | 169.55 | 169.55 | 1,539 |
| 22 Mar 2024 | 170.00 | 171.11 | 168.96 | 170.30 | 170.30 | 2,563 |
| 21 Mar 2024 | 170.09 | 171.19 | 168.88 | 170.94 | 170.94 | 2,644 |
| 20 Mar 2024 | 167.73 | 170.75 | 166.21 | 170.75 | 170.75 | 1,760 |
| 19 Mar 2024 | 166.15 | 167.97 | 165.84 | 167.45 | 167.45 | 1,397 |
| 18 Mar 2024 | 165.35 | 167.23 | 163.36 | 165.61 | 165.61 | 2,022 |
| 15 Mar 2024 | 161.61 | 165.73 | 161.61 | 164.89 | 164.89 | 4,383 |
| 14 Mar 2024 | 159.41 | 160.88 | 157.65 | 158.36 | 158.36 | 3,128 |
| 13 Mar 2024 | 154.00 | 160.37 | 154.00 | 158.54 | 158.54 | 1,762 |
| 12 Mar 2024 | 150.29 | 152.27 | 148.72 | 151.37 | 151.37 | 2,124 |
| 11 Mar 2024 | 148.98 | 150.59 | 147.65 | 150.59 | 150.59 | 1,979 |
| 08 Mar 2024 | 149.00 | 150.66 | 148.35 | 148.60 | 148.60 | 8,717 |
| 07 Mar 2024 | 145.37 | 150.30 | 144.76 | 150.16 | 150.16 | 2,339 |
| 06 Mar 2024 | 145.51 | 145.59 | 142.98 | 144.10 | 144.10 | 446 |
| 05 Mar 2024 | 142.56 | 147.43 | 142.56 | 145.33 | 145.33 | 3,457 |
| 04 Mar 2024 | 143.51 | 147.24 | 143.10 | 146.84 | 146.84 | 1,376 |
| 01 Mar 2024 | 142.57 | 144.05 | 142.57 | 142.83 | 142.83 | 1,161 |
| 29 Feb 2024 | 138.50 | 141.53 | 138.50 | 141.46 | 141.46 | 85,518 |
| 28 Feb 2024 | 142.26 | 142.26 | 138.60 | 139.68 | 139.68 | 1,692 |
| 27 Feb 2024 | 145.25 | 146.98 | 144.00 | 144.00 | 144.00 | 427 |
| 26 Feb 2024 | 141.71 | 147.06 | 141.43 | 145.89 | 145.89 | 610 |
| 23 Feb 2024 | 139.25 | 141.42 | 139.25 | 140.61 | 140.61 | 597 |
| 22 Feb 2024 | 134.48 | 138.21 | 134.48 | 138.10 | 138.10 | 448 |
| 21 Feb 2024 | 135.85 | 137.11 | 135.10 | 137.11 | 137.11 | 194 |
| 20 Feb 2024 | 139.01 | 139.12 | 134.92 | 135.29 | 135.29 | 5,328 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 141.99 | 142.28 | 140.03 | 140.94 | 140.94 | 613 |
| 15 Feb 2024 | 140.03 | 143.36 | 140.03 | 141.81 | 141.81 | 2,011 |
| 14 Feb 2024 | 142.49 | 143.00 | 138.33 | 139.56 | 139.56 | 3,354 |
| 13 Feb 2024 | 141.81 | 142.89 | 140.54 | 142.04 | 142.04 | 793 |
| 12 Feb 2024 | 143.74 | 144.47 | 142.29 | 142.85 | 142.85 | 423 |
| 09 Feb 2024 | 141.82 | 143.12 | 141.18 | 142.52 | 142.52 | 1,424 |
| 08 Feb 2024 | 141.54 | 142.35 | 141.04 | 141.39 | 141.39 | 761 |
| 07 Feb 2024 | 138.28 | 140.50 | 137.19 | 139.81 | 139.81 | 939 |
| 06 Feb 2024 | 141.05 | 142.92 | 138.62 | 138.62 | 138.62 | 405 |
| 05 Feb 2024 | 135.92 | 139.51 | 135.80 | 139.48 | 139.48 | 1,249 |
| 02 Feb 2024 | 138.32 | 138.74 | 135.72 | 138.45 | 138.45 | 314 |
| 01 Feb 2024 | 139.82 | 140.81 | 139.34 | 140.81 | 140.81 | 11,212 |
| 31 Jan 2024 | 142.48 | 142.48 | 138.60 | 140.04 | 140.04 | 5,086 |
| 31 Jan 2024 | 1.07 Dividend | |||||
| 30 Jan 2024 | 137.51 | 140.60 | 137.27 | 140.49 | 139.42 | 549 |
| 29 Jan 2024 | 138.28 | 138.79 | 136.68 | 137.89 | 136.84 | 1,782 |
| 26 Jan 2024 | 134.45 | 137.26 | 133.79 | 137.00 | 135.96 | 736 |
| 25 Jan 2024 | 133.49 | 135.75 | 131.89 | 133.69 | 132.67 | 2,513 |
| 24 Jan 2024 | 130.43 | 130.72 | 129.33 | 129.84 | 128.85 | 1,854 |
| 23 Jan 2024 | 128.80 | 130.17 | 128.08 | 128.72 | 127.74 | 1,874 |
| 22 Jan 2024 | 127.42 | 129.55 | 127.40 | 129.26 | 128.28 | 5,533 |
| 19 Jan 2024 | 126.57 | 127.57 | 126.21 | 127.57 | 126.60 | 1,006 |
| 18 Jan 2024 | 125.88 | 126.39 | 124.15 | 125.57 | 124.61 | 990 |
| 17 Jan 2024 | 126.94 | 128.25 | 126.58 | 126.58 | 125.61 | 575 |
| 16 Jan 2024 | 132.51 | 135.50 | 129.11 | 129.11 | 128.13 | 2,547 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 129.48 | 131.43 | 129.48 | 130.70 | 129.70 | 1,013 |
| 11 Jan 2024 | 125.62 | 127.65 | 125.59 | 127.53 | 126.56 | 1,501 |
| 10 Jan 2024 | 126.80 | 127.59 | 124.21 | 124.79 | 123.84 | 3,908 |
| 09 Jan 2024 | 129.27 | 129.27 | 126.88 | 127.53 | 126.56 | 28,939 |
| 08 Jan 2024 | 126.75 | 128.03 | 124.94 | 127.69 | 126.72 | 1,415 |
| 05 Jan 2024 | 130.47 | 130.47 | 128.31 | 129.06 | 128.08 | 1,096 |
| 04 Jan 2024 | 134.82 | 135.43 | 130.74 | 131.55 | 130.55 | 1,368 |
| 03 Jan 2024 | 131.18 | 134.51 | 130.64 | 134.51 | 133.49 | 1,566 |
| 02 Jan 2024 | 130.60 | 131.82 | 130.27 | 130.29 | 129.30 | 1,131 |
| 29 Dec 2023 | 130.47 | 130.79 | 129.73 | 129.84 | 128.85 | 548 |
| 28 Dec 2023 | 131.00 | 131.88 | 130.62 | 130.62 | 129.63 | 1,807 |
| 27 Dec 2023 | 132.76 | 132.76 | 132.05 | 132.05 | 131.04 | 232 |
| 22 Dec 2023 | 133.12 | 134.23 | 132.64 | 133.42 | 132.40 | 1,423 |
| 21 Dec 2023 | 132.65 | 133.32 | 130.43 | 130.81 | 129.81 | 2,868 |
| 20 Dec 2023 | 134.23 | 136.81 | 133.31 | 135.13 | 134.10 | 1,998 |
| 19 Dec 2023 | 131.71 | 133.45 | 130.79 | 133.45 | 132.43 | 1,437 |
| 18 Dec 2023 | 130.94 | 132.77 | 130.22 | 131.28 | 130.28 | 7,017 |
| 15 Dec 2023 | 126.32 | 128.58 | 126.32 | 128.34 | 127.37 | 1,591 |
| 14 Dec 2023 | 126.57 | 129.11 | 126.33 | 128.75 | 127.77 | 672 |
| 13 Dec 2023 | 120.51 | 123.37 | 120.48 | 122.46 | 121.53 | 745 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.