Stockscreener 앱 받기
163.17
0.15%
-0.25
Valero Energy Corp 주식 (VLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-07 | $163.8 | $158.9 | $4.91 | 2,157,636.0 | -0.15% |
| 2025-10-06 | $165.1 | $160.8 | $4.27 | 2,020,248.0 | +1.88% |
| 2025-10-03 | $168.5 | $159.9 | $8.59 | 4,484,286.0 | -2.61% |
| 2025-10-02 | $167.6 | $162.4 | $5.25 | 3,915,470.0 | -1.77% |
| 2025-10-01 | $170.0 | $166.4 | $3.56 | 2,437,245.0 | -1.52% |
| 2025-09-30 | $172.1 | $168.8 | $3.33 | 2,385,560.0 | -1.09% |
| 2025-09-29 | $175.0 | $170.1 | $4.86 | 2,595,935.0 | -1.99% |
| 2025-09-26 | $178.4 | $174.1 | $4.35 | 3,034,560.0 | +0.69% |
| 2025-09-25 | $176.0 | $170.4 | $5.66 | 4,042,107.0 | +2.10% |
| 2025-09-24 | $173.8 | $170.8 | $2.96 | 3,193,881.0 | +0.26% |
| 2025-09-23 | $172.0 | $166.7 | $5.33 | 4,017,264.0 | +2.37% |
| 2025-09-22 | $167.1 | $161.9 | $5.15 | 2,609,690.0 | +2.35% |
| 2025-09-19 | $163.7 | $161.1 | $2.63 | 8,119,386.0 | -0.75% |
| 2025-09-18 | $164.3 | $160.3 | $4.00 | 2,492,499.0 | +0.11% |
| 2025-09-17 | $165.7 | $161.7 | $3.95 | 2,891,909.0 | +0.63% |
| 2025-09-16 | $163.3 | $158.7 | $4.69 | 2,919,244.0 | +3.22% |
| 2025-09-15 | $159.4 | $155.8 | $3.62 | 2,042,483.0 | +0.54% |
| 2025-09-12 | $159.3 | $156.3 | $2.93 | 1,614,583.0 | -0.55% |
| 2025-09-11 | $160.4 | $157.1 | $3.35 | 2,592,205.0 | -0.57% |
| 2025-09-10 | $162.7 | $153.6 | $9.11 | 4,173,818.0 | -2.06% |
| 2025-09-09 | $163.0 | $157.1 | $5.88 | 3,809,699.0 | +2.84% |
Valero Energy Corp 주식 (VLO) 연도별 가격 이력
이 심층 분석에서는 Valero Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valero Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valero Energy Corp 주식 (VLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $170.0 | $158.9 | $11.14 | 17,172,521.0 | -4.16% |
| 2025-09 | $178.4 | $151.2 | $27.18 | 66,450,947.0 | +12.01% |
| 2025-08 | $153.2 | $130.8 | $22.47 | 44,888,024.0 | +10.71% |
| 2025-07 | $155.1 | $134.2 | $20.87 | 73,616,041.0 | +2.15% |
| 2025-06 | $142.9 | $125.1 | $17.83 | 64,570,238.0 | +4.23% |
| 2025-05 | $136.7 | $114.3 | $22.42 | 61,790,206.0 | +11.09% |
| 2025-04 | $134.0 | $99.00 | $35.02 | 87,895,751.0 | -12.10% |
| 2025-03 | $137.5 | $119.7 | $17.80 | 70,402,760.0 | +1.03% |
| 2025-02 | $144.1 | $127.7 | $16.47 | 57,980,514.0 | -1.71% |
| 2025-01 | $143.9 | $121.6 | $22.31 | 58,671,796.0 | +8.49% |
Valero Energy Corp 주식 (VLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $142.1 | $116.8 | $25.26 | 55,681,089.0 | -14.01% |
| 2024-11 | $144.7 | $127.7 | $17.02 | 43,095,815.0 | +7.18% |
| 2024-10 | $146.1 | $127.1 | $19.05 | 60,851,389.0 | -3.90% |
| 2024-09 | $144.6 | $130.4 | $14.25 | 63,897,391.0 | -7.97% |
| 2024-08 | $163.6 | $139.2 | $24.40 | 50,385,854.0 | -9.27% |
| 2024-07 | $167.8 | $143.5 | $24.24 | 55,566,236.0 | +3.16% |
| 2024-06 | $157.2 | $147.2 | $9.94 | 52,682,470.0 | -0.24% |
| 2024-05 | $166.9 | $150.6 | $16.27 | 57,671,281.0 | -1.71% |
| 2024-04 | $184.8 | $159.7 | $25.06 | 59,308,277.0 | -6.34% |
| 2024-03 | $172.5 | $142.2 | $30.26 | 72,430,816.0 | +20.66% |
| 2024-02 | $147.1 | $133.8 | $13.24 | 71,109,071.0 | +1.84% |
| 2024-01 | $142.5 | $124.0 | $18.49 | 67,831,502.0 | +6.85% |
Valero Energy Corp 주식 (VLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.7 | $120.2 | $16.52 | 66,363,188.0 | +3.70% |
| 2023-11 | $131.4 | $119.9 | $11.55 | 59,763,029.0 | -1.29% |
| 2023-10 | $142.2 | $121.2 | $21.02 | 76,632,839.0 | -10.38% |
| 2023-09 | $152.2 | $131.8 | $20.41 | 86,109,146.0 | +9.09% |
| 2023-08 | $139.3 | $122.6 | $16.74 | 81,353,401.0 | +0.77% |
| 2023-07 | $131.5 | $112.2 | $19.34 | 68,640,189.0 | +9.90% |
| 2023-06 | $117.7 | $105.7 | $11.99 | 86,937,692.0 | +9.59% |
| 2023-05 | $116.0 | $104.2 | $11.81 | 99,238,631.0 | -6.65% |
| 2023-04 | $142.3 | $112.2 | $30.11 | 89,014,492.0 | -17.86% |
| 2023-03 | $142.3 | $120.8 | $21.44 | 115,460,451.0 | +5.97% |
| 2023-02 | $142.4 | $126.1 | $16.30 | 69,582,481.0 | -5.93% |
| 2023-01 | $160.2 | $117.7 | $42.45 | 74,794,804.0 | +10.38% |
0.41%
0.04%
자본화:
|
볼륨(24시간):