Valero Energy Corporation (VLO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 139.38 | 140.48 | 139.38 | 140.48 | 140.48 | - |
| 13 June 2024 | 137.46 | 138.68 | 137.46 | 138.68 | 138.68 | - |
| 12 June 2024 | 143.62 | 143.62 | 137.46 | 137.46 | 137.46 | - |
| 11 June 2024 | 143.48 | 143.48 | 143.06 | 143.06 | 143.06 | - |
| 10 June 2024 | 143.54 | 143.64 | 143.54 | 143.64 | 143.64 | - |
| 07 June 2024 | 143.18 | 143.86 | 143.18 | 143.86 | 143.86 | - |
| 06 June 2024 | 141.90 | 142.94 | 141.90 | 142.94 | 142.94 | - |
| 05 June 2024 | 143.14 | 143.14 | 140.98 | 140.98 | 140.98 | - |
| 04 June 2024 | 141.06 | 143.26 | 141.06 | 143.26 | 143.26 | - |
| 03 June 2024 | 145.12 | 145.12 | 141.76 | 141.76 | 141.76 | - |
| 31 May 2024 | 139.98 | 141.86 | 139.98 | 141.86 | 141.86 | - |
| 30 May 2024 | 143.52 | 143.52 | 140.42 | 140.42 | 140.42 | - |
| 30 May 2024 | 1.07 Dividend | |||||
| 29 May 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 150.41 | - |
| 28 May 2024 | 149.54 | 151.48 | 149.54 | 151.48 | 150.41 | - |
| 27 May 2024 | 149.56 | 149.64 | 149.56 | 149.64 | 148.58 | - |
| 24 May 2024 | 150.28 | 150.28 | 149.70 | 149.70 | 148.64 | - |
| 23 May 2024 | 149.90 | 151.00 | 149.90 | 151.00 | 149.93 | - |
| 22 May 2024 | 148.80 | 148.80 | 147.78 | 147.78 | 146.74 | - |
| 21 May 2024 | 150.56 | 151.26 | 150.56 | 151.26 | 150.19 | - |
| 20 May 2024 | 152.66 | 152.66 | 152.66 | 152.66 | 151.58 | - |
| 17 May 2024 | 146.38 | 149.24 | 146.38 | 149.24 | 148.19 | - |
| 16 May 2024 | 145.16 | 145.32 | 145.16 | 145.32 | 144.29 | - |
| 15 May 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 143.04 | - |
| 14 May 2024 | 144.62 | 144.62 | 143.00 | 143.00 | 141.99 | - |
| 13 May 2024 | 145.06 | 145.06 | 144.56 | 144.56 | 143.54 | - |
| 10 May 2024 | 147.80 | 147.80 | 146.12 | 146.12 | 145.09 | - |
| 09 May 2024 | 145.94 | 147.18 | 145.94 | 147.18 | 146.14 | - |
| 08 May 2024 | 145.32 | 146.14 | 145.32 | 146.14 | 145.11 | - |
| 07 May 2024 | 147.60 | 147.60 | 146.18 | 146.18 | 145.15 | - |
| 06 May 2024 | 145.98 | 147.78 | 145.98 | 147.78 | 146.74 | - |
| 03 May 2024 | 146.80 | 146.80 | 144.84 | 144.84 | 143.82 | - |
| 02 May 2024 | 145.34 | 147.00 | 145.34 | 147.00 | 145.96 | - |
| 30 Apr 2024 | 156.34 | 156.34 | 152.02 | 152.02 | 150.95 | 65 |
| 29 Apr 2024 | 155.08 | 155.92 | 155.08 | 155.92 | 154.82 | - |
| 26 Apr 2024 | 155.88 | 155.88 | 154.36 | 154.36 | 153.27 | - |
| 25 Apr 2024 | 157.36 | 157.36 | 154.88 | 154.88 | 153.79 | 111 |
| 24 Apr 2024 | 156.78 | 156.78 | 155.08 | 155.08 | 153.98 | - |
| 23 Apr 2024 | 155.96 | 155.96 | 154.50 | 154.50 | 153.41 | - |
| 22 Apr 2024 | 154.34 | 155.64 | 154.34 | 155.64 | 154.54 | - |
| 19 Apr 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 153.09 | - |
| 18 Apr 2024 | 156.94 | 156.94 | 154.18 | 154.18 | 153.09 | - |
| 17 Apr 2024 | 158.30 | 158.84 | 158.30 | 158.84 | 157.72 | - |
| 16 Apr 2024 | 160.52 | 160.52 | 158.18 | 158.18 | 157.06 | - |
| 15 Apr 2024 | 163.58 | 163.58 | 162.18 | 162.18 | 161.03 | - |
| 12 Apr 2024 | 166.26 | 166.26 | 165.72 | 165.72 | 164.55 | - |
| 11 Apr 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 162.54 | - |
| 10 Apr 2024 | 162.50 | 162.50 | 162.28 | 162.28 | 161.13 | - |
| 09 Apr 2024 | 166.56 | 166.56 | 163.48 | 163.48 | 162.33 | - |
| 08 Apr 2024 | 170.34 | 170.34 | 167.52 | 167.52 | 166.34 | - |
| 05 Apr 2024 | 169.76 | 169.76 | 169.12 | 169.12 | 167.93 | - |
| 04 Apr 2024 | 167.56 | 168.10 | 167.56 | 168.10 | 166.91 | - |
| 03 Apr 2024 | 164.88 | 167.00 | 164.88 | 167.00 | 165.82 | - |
| 02 Apr 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 160.95 | - |
| 28 Mar 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 155.39 | - |
| 27 Mar 2024 | 153.10 | 154.40 | 153.10 | 154.40 | 153.31 | - |
| 26 Mar 2024 | 155.50 | 155.50 | 154.80 | 154.80 | 153.71 | - |
| 25 Mar 2024 | 157.90 | 157.90 | 157.40 | 157.40 | 156.29 | - |
| 22 Mar 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.49 | - |
| 21 Mar 2024 | 155.40 | 156.80 | 155.40 | 156.80 | 155.69 | - |
| 20 Mar 2024 | 154.00 | 155.80 | 154.00 | 155.80 | 154.70 | - |
| 19 Mar 2024 | 153.10 | 154.20 | 153.10 | 154.20 | 153.11 | - |
| 18 Mar 2024 | 150.90 | 153.30 | 150.90 | 153.30 | 152.22 | - |
| 15 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.93 | - |
| 14 Mar 2024 | 145.80 | 146.40 | 145.80 | 146.40 | 145.37 | - |
| 13 Mar 2024 | 137.00 | 144.80 | 137.00 | 144.80 | 143.78 | - |
| 12 Mar 2024 | 137.90 | 139.10 | 137.90 | 139.10 | 138.12 | - |
| 11 Mar 2024 | 136.40 | 136.80 | 136.40 | 136.80 | 135.83 | - |
| 08 Mar 2024 | 136.50 | 136.50 | 135.70 | 135.70 | 134.74 | - |
| 07 Mar 2024 | 132.50 | 136.20 | 132.50 | 136.20 | 135.24 | - |
| 06 Mar 2024 | 135.60 | 135.60 | 133.10 | 133.10 | 132.16 | - |
| 05 Mar 2024 | 133.30 | 134.60 | 133.30 | 134.60 | 133.65 | - |
| 04 Mar 2024 | 131.80 | 135.50 | 131.80 | 135.50 | 134.54 | - |
| 01 Mar 2024 | 131.10 | 132.70 | 131.10 | 132.70 | 131.76 | - |
| 29 Feb 2024 | 128.80 | 130.60 | 128.80 | 130.60 | 129.68 | - |
| 28 Feb 2024 | 132.40 | 132.40 | 127.90 | 127.90 | 127.00 | - |
| 27 Feb 2024 | 133.90 | 133.90 | 133.10 | 133.10 | 132.16 | - |
| 26 Feb 2024 | 129.00 | 134.10 | 129.00 | 134.10 | 133.15 | - |
| 23 Feb 2024 | 128.90 | 130.40 | 128.90 | 130.40 | 129.48 | - |
| 22 Feb 2024 | 126.50 | 127.50 | 126.50 | 127.50 | 126.60 | - |
| 21 Feb 2024 | 124.90 | 126.40 | 124.90 | 126.40 | 125.51 | - |
| 20 Feb 2024 | 129.10 | 129.10 | 125.40 | 125.40 | 124.51 | - |
| 19 Feb 2024 | 129.50 | 129.50 | 128.60 | 128.60 | 127.69 | - |
| 16 Feb 2024 | 131.60 | 131.60 | 131.10 | 131.10 | 130.17 | - |
| 15 Feb 2024 | 131.70 | 132.20 | 131.70 | 132.20 | 131.27 | - |
| 14 Feb 2024 | 132.40 | 132.40 | 130.50 | 130.50 | 129.58 | - |
| 13 Feb 2024 | 132.20 | 133.30 | 132.20 | 133.30 | 132.36 | - |
| 12 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.37 | - |
| 09 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.17 | - |
| 08 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.17 | - |
| 07 Feb 2024 | 128.10 | 130.20 | 128.10 | 130.20 | 129.28 | - |
| 06 Feb 2024 | 130.60 | 131.30 | 130.60 | 131.30 | 130.37 | - |
| 05 Feb 2024 | 127.60 | 128.20 | 127.60 | 128.20 | 127.29 | - |
| 02 Feb 2024 | 127.10 | 127.60 | 127.10 | 127.60 | 126.70 | - |
| 01 Feb 2024 | 129.00 | 129.20 | 129.00 | 129.20 | 128.29 | - |
| 31 Jan 2024 | 130.40 | 130.40 | 128.90 | 128.90 | 127.99 | - |
| 31 Jan 2024 | 1.07 Dividend | |||||
| 30 Jan 2024 | 127.60 | 128.50 | 127.60 | 128.50 | 126.53 | - |
| 29 Jan 2024 | 127.20 | 128.00 | 127.20 | 128.00 | 126.04 | - |
| 26 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 123.28 | - |
| *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.