Valero Energy Corporation Common Stockのデータ

Valero Energy Corporation Common Stockの基本情報

名前 Valero Energy Corporation Common Stock
ティッカー VLO
国 United States
上場年 nan
セクター Energy

Valero Energy Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 67.73 65.74 66.0 66.96 4642400.0 66.96
2021-02-12 64.78 63.8 63.83 64.74 2578100.0 64.74
2021-02-11 64.99 62.88 64.67 64.55 2505400.0 64.55
2021-02-10 65.4 63.39 63.78 65.11 3574100.0 65.11
2021-02-09 65.2 63.39 64.79 64.59 3864900.0 63.61
2021-02-08 65.54 62.34 62.42 64.79 4217700.0 63.81
2021-02-05 62.57 61.27 62.02 61.72 3127500.0 60.78
2021-02-04 61.92 60.13 60.88 61.06 3643600.0 60.13
2021-02-03 61.12 58.0 58.0 60.1 5257300.0 59.19
2021-02-02 59.09 56.5 57.63 57.77 3919200.0 56.89
2021-02-01 57.5 54.84 56.94 56.24 4159400.0 55.39
2021-01-29 59.95 55.94 58.0 56.43 5512600.0 55.57
2021-01-28 60.54 57.15 59.55 58.33 4363000.0 57.44
2021-01-27 60.56 56.87 57.5 58.73 4744800.0 57.84
2021-01-26 60.61 58.15 59.99 58.15 3150300.0 57.27
2021-01-25 59.68 57.86 58.74 59.41 3093800.0 58.51
2021-01-22 59.64 57.2 57.61 59.45 3000100.0 58.55
2021-01-21 60.49 58.51 59.76 58.86 3083900.0 57.97
2021-01-20 61.99 59.51 60.51 60.57 3222800.0 59.65
2021-01-19 60.95 58.73 59.0 60.54 3941400.0 59.62
2021-01-15 59.64 57.2 59.57 58.3 3710600.0 57.42
2021-01-14 61.01 58.06 58.1 60.27 4459500.0 59.36
2021-01-13 59.42 57.44 59.35 57.7 4434000.0 56.82
2021-01-12 59.8 58.52 59.22 59.51 3634800.0 58.61
2021-01-11 59.19 55.69 56.31 58.64 2885300.0 57.75
2021-01-08 60.19 57.29 60.19 57.71 3913500.0 56.83
2021-01-07 60.01 58.29 59.07 59.67 3040400.0 58.76
2021-01-06 59.45 57.25 58.66 58.6 5597300.0 57.71
2021-01-05 58.93 56.08 56.15 57.32 3946300.0 56.45
2021-01-04 57.68 54.78 57.03 55.73 3028300.0 54.88
2020-12-31 57.14 55.96 56.58 56.57 2537300.0 55.71
2020-12-30 56.85 55.4 55.61 56.72 2732100.0 55.86
2020-12-29 55.88 54.53 55.41 55.45 2470800.0 54.61
2020-12-28 56.93 54.88 56.23 55.09 2450600.0 54.25
2020-12-24 55.75 54.56 55.54 55.68 1352000.0 54.84
2020-12-23 55.97 54.1 54.25 55.79 3282800.0 54.94
2020-12-22 54.74 53.55 53.64 53.7 4594200.0 52.89
2020-12-21 55.05 51.9 52.45 54.05 5343900.0 53.23
2020-12-18 56.32 54.34 56.01 54.77 10658500.0 53.94
2020-12-17 57.45 55.8 57.37 56.34 4719500.0 55.49
2020-12-16 57.87 56.3 57.03 56.92 5016200.0 56.06
2020-12-15 58.33 56.17 57.17 57.48 3526900.0 56.61
2020-12-14 60.05 56.24 59.92 56.39 4008400.0 55.53
2020-12-11 60.58 58.28 60.58 59.03 3768700.0 58.13
2020-12-10 61.47 58.21 58.22 59.87 3878200.0 58.96
2020-12-09 61.32 57.72 60.0 58.8 4383200.0 57.91
2020-12-08 60.09 58.35 58.5 58.98 4539900.0 58.09
2020-12-07 60.87 59.07 60.66 59.46 4660000.0 58.56
2020-12-04 61.67 59.06 59.17 61.27 5207100.0 60.34
2020-12-03 59.16 57.07 58.21 57.91 4011100.0 57.03
2020-12-02 58.16 53.55 53.69 58.07 5276000.0 57.19
2020-12-01 55.81 54.27 54.9 54.4 4157200.0 53.57
2020-11-30 56.39 53.71 55.7 53.77 5482200.0 52.95
2020-11-27 57.2 55.8 55.93 56.62 1755000.0 55.76
2020-11-25 57.79 56.36 57.42 56.43 4372400.0 55.57
2020-11-24 59.92 56.79 58.13 58.49 8712000.0 57.6
2020-11-23 56.17 51.6 51.8 56.09 7368900.0 55.24
2020-11-20 51.86 50.37 51.16 50.82 3000800.0 50.05
2020-11-19 51.45 49.4 49.85 51.21 4768400.0 50.43
2020-11-18 54.7 51.24 54.57 51.25 5562700.0 50.47
2020-11-17 54.29 51.98 52.92 54.15 5972200.0 53.33
2020-11-16 56.0 52.46 56.0 55.67 9029300.0 53.86
2020-11-13 51.39 47.8 47.86 50.92 5714300.0 49.26
2020-11-12 49.99 46.96 48.73 47.28 5754500.0 45.74
2020-11-11 50.83 49.07 50.21 49.79 6325300.0 48.17
2020-11-10 51.06 48.0 51.0 49.96 8816600.0 48.34
2020-11-09 50.91 44.9 44.91 50.08 19211600.0 48.45
2020-11-06 39.9 37.98 39.45 38.17 4378700.0 36.93
2020-11-05 40.27 38.9 39.07 39.53 4695000.0 38.24
2020-11-04 40.11 37.88 39.5 38.97 4643600.0 37.7
2020-11-03 40.69 38.96 40.58 39.48 4003300.0 38.2
2020-11-02 40.3 38.45 39.35 39.9 4660100.0 38.6
2020-10-30 38.65 36.91 37.21 38.61 6549500.0 37.35
2020-10-29 37.73 35.44 35.79 37.53 5068700.0 36.31
2020-10-28 37.67 35.99 37.1 36.19 6338200.0 35.01
2020-10-27 39.45 38.22 39.12 38.26 4886800.0 37.02
2020-10-26 41.3 39.21 41.22 39.54 4902000.0 38.25
2020-10-23 43.42 40.99 41.68 41.97 6217000.0 40.61
2020-10-22 41.39 38.42 40.17 41.28 6561200.0 39.94
2020-10-21 41.54 39.75 40.27 40.54 5592100.0 39.22
2020-10-20 41.13 39.69 39.75 40.7 4120600.0 39.38
2020-10-19 40.46 39.15 40.42 39.29 5086800.0 38.01
2020-10-16 41.65 40.16 41.57 40.22 5518900.0 38.91
2020-10-15 41.72 39.78 40.9 41.56 5678300.0 40.21
2020-10-14 42.62 41.45 41.46 41.71 3693700.0 40.35
2020-10-13 42.89 41.4 42.66 41.43 3890900.0 40.08
2020-10-12 43.49 42.22 43.26 43.09 3733300.0 41.69
2020-10-09 44.89 43.15 44.76 43.64 5617900.0 42.22
2020-10-08 44.38 42.26 42.64 44.36 3251400.0 42.92
2020-10-07 42.86 41.86 42.5 42.35 4239500.0 40.97
2020-10-06 44.32 42.09 43.87 42.33 4450100.0 40.95
2020-10-05 43.12 41.25 41.45 43.07 5107900.0 41.67
2020-10-02 41.24 38.87 39.24 40.73 6992100.0 39.41
2020-10-01 42.0 39.72 41.62 40.28 10606700.0 38.97
2020-09-30 44.4 42.93 43.57 43.32 4757000.0 41.91
2020-09-29 44.99 43.11 44.91 43.41 4385200.0 42.0
2020-09-28 45.57 44.63 44.82 44.82 3247900.0 43.36
2020-09-25 44.19 43.02 43.92 43.92 4687200.0 42.49
2020-09-24 45.55 42.93 44.06 44.58 3818100.0 43.13
2020-09-23 47.45 44.47 47.44 44.51 4627500.0 43.06
2020-09-22 47.95 47.0 47.25 47.42 4799600.0 45.88
2020-09-21 47.9 46.3 47.18 47.36 6162500.0 45.82
2020-09-18 49.1 47.78 48.54 48.71 8200400.0 47.13
2020-09-17 49.03 47.84 48.05 49.0 6633400.0 47.41
2020-09-16 50.04 46.57 47.06 49.1 6197100.0 47.5
2020-09-15 48.17 46.54 47.7 46.56 3568400.0 45.05
2020-09-14 48.08 46.54 46.66 47.51 5927700.0 45.97
2020-09-11 46.78 45.14 45.59 46.39 3969400.0 44.88
2020-09-10 48.06 45.38 47.87 45.63 4870800.0 44.15
2020-09-09 49.47 47.34 49.18 47.75 4490400.0 46.2
2020-09-08 51.0 48.68 50.5 48.73 4513400.0 47.15
2020-09-04 53.12 50.66 52.76 51.22 3700500.0 49.55
2020-09-03 54.48 51.66 52.99 52.33 3624200.0 50.63
2020-09-02 53.38 51.9 52.6 52.91 3959500.0 51.19
2020-09-01 53.4 51.59 52.28 52.47 3200400.0 50.76
2020-08-31 55.25 52.53 55.11 52.59 4486200.0 50.88
2020-08-28 55.02 53.64 53.64 54.89 3805600.0 53.11
2020-08-27 53.95 52.33 53.83 53.44 3453600.0 51.7
2020-08-26 54.66 53.26 54.15 53.7 4065200.0 51.95
2020-08-25 55.81 53.7 55.15 54.25 3380900.0 52.49
2020-08-24 55.18 52.78 53.07 54.99 3226400.0 53.2
2020-08-21 53.23 52.04 52.56 52.62 2936800.0 50.91
2020-08-20 53.95 51.98 53.68 52.7 3796100.0 50.99
2020-08-19 54.98 53.66 54.32 54.26 3031100.0 52.5
2020-08-18 55.78 54.62 55.25 54.74 2567300.0 52.96
2020-08-17 56.18 54.17 54.36 55.6 4335800.0 53.79
2020-08-14 54.52 52.65 52.85 54.46 3693700.0 52.69
2020-08-13 54.94 53.1 54.32 53.19 3411000.0 51.46
2020-08-12 55.15 53.5 54.65 55.12 3139900.0 53.33
2020-08-11 55.73 53.45 55.03 53.65 4711000.0 51.91
2020-08-10 53.77 52.39 53.0 53.55 5663300.0 51.81
2020-08-07 52.87 50.73 51.22 52.66 3305700.0 50.95
2020-08-06 52.98 51.1 51.36 51.48 3924600.0 49.81
2020-08-05 54.38 51.29 54.28 51.62 5294300.0 49.94
2020-08-04 53.93 51.93 53.69 53.02 5702700.0 51.3
2020-08-03 55.66 53.58 55.23 53.91 5396500.0 52.16
2020-07-31 56.46 55.07 55.54 56.23 5123000.0 53.45
2020-07-30 57.37 54.4 56.43 56.33 6257300.0 53.55
2020-07-29 59.76 57.14 57.6 59.69 4510900.0 56.74
2020-07-28 58.54 56.52 57.62 56.89 3645500.0 54.08
2020-07-27 58.14 56.81 57.8 58.03 2678400.0 55.16
2020-07-24 58.75 57.46 57.72 57.98 2978400.0 55.12
2020-07-23 57.81 56.39 56.47 57.67 3576100.0 54.82
2020-07-22 57.94 56.02 56.56 57.07 2741100.0 54.25
2020-07-21 57.94 55.02 55.3 57.58 4051300.0 54.74
2020-07-20 56.14 54.26 55.34 54.33 2329200.0 51.65
2020-07-17 57.92 55.32 56.98 55.47 3093300.0 52.73
2020-07-16 57.84 55.76 56.65 56.58 2530900.0 53.79
2020-07-15 57.45 55.49 56.24 57.23 3941400.0 54.4
2020-07-14 54.51 52.36 52.7 54.4 4671100.0 51.71
2020-07-13 54.54 52.51 54.17 53.23 4305500.0 50.6
2020-07-10 53.66 50.16 50.22 53.65 5180700.0 51.0
2020-07-09 52.82 49.87 52.79 50.22 6920900.0 47.74
2020-07-08 54.13 52.12 52.79 52.98 5539400.0 50.36
2020-07-07 55.53 53.01 55.5 53.12 6069900.0 50.5
2020-07-06 57.8 55.15 57.5 56.47 3595800.0 53.68
2020-07-02 58.28 56.15 57.59 56.34 3834600.0 53.56
2020-07-01 60.3 56.37 59.2 56.44 3172200.0 53.65
2020-06-30 59.1 55.77 56.34 58.82 5122500.0 55.92
2020-06-29 58.19 56.06 56.7 56.95 3636900.0 54.14
2020-06-26 57.28 55.66 57.05 56.32 4851900.0 53.54
2020-06-25 58.45 56.59 57.25 57.28 4887000.0 54.45
2020-06-24 61.58 57.29 61.36 58.02 5688100.0 55.16
2020-06-23 63.75 62.5 63.4 62.65 2628500.0 59.56
2020-06-22 63.0 61.46 62.43 62.66 3138000.0 59.57
2020-06-19 66.86 63.02 66.02 63.16 9539900.0 60.04
2020-06-18 65.35 61.34 61.7 64.63 3817800.0 61.44
2020-06-17 65.84 62.3 65.84 62.32 4644500.0 59.24
2020-06-16 67.77 64.41 66.69 66.16 4046100.0 62.89
2020-06-15 63.97 59.56 60.87 63.59 4972900.0 60.45
2020-06-12 64.65 61.67 63.89 63.79 3573700.0 60.64
2020-06-11 66.52 60.28 64.55 60.68 6214000.0 57.68
2020-06-10 72.35 68.68 71.62 69.05 4571200.0 65.64
2020-06-09 73.69 71.03 73.15 71.27 4902400.0 67.75
2020-06-08 77.11 74.22 76.0 75.62 4397300.0 71.89
2020-06-05 75.75 73.06 73.09 74.64 5700500.0 70.95
2020-06-04 70.59 69.16 69.62 70.05 3391700.0 66.59
2020-06-03 70.93 68.65 69.25 70.54 4963100.0 67.06
2020-06-02 68.69 66.52 67.27 68.19 4373900.0 64.82
2020-06-01 67.34 65.3 66.83 66.58 3893900.0 63.29
2020-05-29 67.93 65.75 66.96 66.64 4973800.0 63.35
2020-05-28 70.5 66.53 70.22 67.13 4992100.0 63.82
2020-05-27 71.29 68.75 70.1 70.18 4359800.0 66.72
2020-05-26 70.15 68.19 68.22 68.7 4833500.0 65.31
2020-05-22 65.98 63.95 65.55 65.68 3521100.0 62.44
2020-05-21 67.79 65.36 67.02 65.73 2959700.0 62.48
2020-05-20 68.25 65.73 65.83 67.34 5337200.0 64.02
2020-05-19 65.71 62.51 64.26 64.05 4573100.0 60.89
2020-05-18 64.91 61.61 61.99 64.35 4422800.0 61.17
2020-05-15 60.5 57.79 59.19 58.78 3768000.0 55.88
2020-05-14 60.65 55.81 57.65 59.41 5237900.0 56.48
2020-05-13 62.04 58.73 61.82 59.05 5721100.0 56.13
2020-05-12 66.87 63.34 66.51 63.34 5030700.0 59.28
2020-05-11 66.71 65.01 65.02 65.57 4981300.0 61.37
2020-05-08 66.22 61.56 62.82 65.92 4410300.0 61.7
2020-05-07 64.05 60.86 62.03 61.26 4307100.0 57.33
2020-05-06 64.04 60.59 63.4 60.91 4406000.0 57.01
2020-05-05 66.55 62.42 65.5 63.02 6329600.0 58.98
2020-05-04 63.73 57.78 58.45 63.66 6629800.0 59.58
2020-05-01 61.91 58.34 60.83 58.76 4667800.0 54.99
2020-04-30 66.75 62.18 65.92 63.35 6676400.0 59.29
2020-04-29 66.94 60.54 61.14 66.28 9892400.0 62.03
2020-04-28 59.2 56.41 57.56 57.87 4570900.0 54.16
2020-04-27 56.27 52.08 52.55 55.57 3813900.0 52.01
2020-04-24 53.55 51.61 52.8 52.5 4013900.0 49.14
2020-04-23 53.21 50.89 52.02 52.07 5164500.0 48.73
2020-04-22 52.74 50.36 51.97 50.57 4679500.0 47.33
2020-04-21 50.8 47.62 48.1 49.45 5692800.0 46.28
2020-04-20 52.24 48.28 48.44 50.31 5451300.0 47.09
2020-04-17 51.91 45.75 46.15 51.76 6855700.0 48.44
2020-04-16 47.47 44.44 46.54 45.0 5133200.0 42.12
2020-04-15 48.5 46.01 48.01 46.7 5311800.0 43.71
2020-04-14 51.48 49.53 49.81 50.95 4201000.0 47.69
2020-04-13 52.37 48.93 51.94 49.7 4668100.0 46.52
2020-04-09 53.88 48.34 53.8 50.1 7711600.0 46.89
2020-04-08 52.76 48.12 48.54 51.6 6830800.0 48.29
2020-04-07 50.09 46.34 49.45 48.01 7767300.0 44.93
2020-04-06 46.53 42.85 42.85 46.1 6213000.0 43.15
2020-04-03 42.0 39.67 41.74 40.34 5313400.0 37.76
2020-04-02 46.0 40.5 42.81 41.5 8098300.0 38.84
2020-04-01 43.92 40.5 42.08 41.0 5354600.0 38.37
2020-03-31 49.28 43.83 48.98 45.36 7423500.0 42.45
2020-03-30 47.48 41.0 42.79 47.19 7691900.0 44.17
2020-03-27 47.47 42.02 42.71 45.04 8028700.0 42.15
2020-03-26 47.14 40.14 40.94 45.6 10055900.0 42.68
2020-03-25 42.49 33.85 36.48 39.63 8933300.0 37.09
2020-03-24 37.31 33.51 35.88 34.65 9068400.0 32.43
2020-03-23 37.78 32.46 37.31 32.62 6535300.0 30.53
2020-03-20 41.18 36.42 38.49 38.66 9225000.0 36.18
2020-03-19 37.47 31.89 34.79 37.41 8776000.0 35.01
2020-03-18 37.35 31.0 36.41 35.02 8900200.0 32.78
2020-03-17 43.21 38.0 42.11 39.02 8839500.0 36.52
2020-03-16 47.99 41.19 43.01 41.63 8241800.0 38.96
2020-03-13 49.99 41.75 48.1 49.9 9700600.0 46.7
2020-03-12 50.68 42.69 50.07 43.96 14645700.0 41.14
2020-03-11 59.74 53.53 58.68 54.42 9184800.0 50.93
2020-03-10 63.85 57.03 60.73 60.45 10527600.0 56.58
2020-03-09 67.7 57.36 58.4 58.4 12531100.0 54.66
2020-03-06 63.67 58.22 59.56 63.09 9569600.0 59.05
2020-03-05 63.79 60.75 62.1 61.7 5918900.0 57.75
2020-03-04 65.93 63.03 65.93 64.15 6485000.0 60.04
2020-03-03 69.05 63.63 68.43 64.44 5587900.0 60.31
2020-03-02 68.06 63.85 66.97 67.87 6526300.0 63.52
2020-02-28 66.27 62.41 63.53 66.25 7421700.0 62.0
2020-02-27 69.81 65.76 69.37 66.19 7682400.0 61.95
2020-02-26 75.49 71.6 74.89 71.72 4702000.0 67.12
2020-02-25 78.62 73.99 78.42 74.44 4057500.0 69.67
2020-02-24 80.1 77.7 80.04 78.1 3868700.0 73.1
2020-02-21 83.51 81.94 83.3 82.9 2084800.0 77.59
2020-02-20 84.77 83.01 83.26 84.17 2015800.0 78.78
2020-02-19 83.34 81.34 82.76 83.23 1831500.0 77.9
2020-02-18 83.35 82.1 82.37 82.52 1856600.0 77.23