Stockscreener 앱 받기
128.97
0.15%
-0.19
시간 외 거래:
128.93
-0.04
-0.03%
Valero Energy Corp 주식 (VLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $130.4 | $128.2 | $2.21 | 3,870,816.0 | -0.15% |
| 2025-05-29 | $129.4 | $125.6 | $3.77 | 2,567,069.0 | +1.76% |
| 2025-05-28 | $131.8 | $126.5 | $5.29 | 3,123,127.0 | -2.89% |
| 2025-05-27 | $131.6 | $128.3 | $3.21 | 2,426,253.0 | +1.68% |
| 2025-05-23 | $129.1 | $126.5 | $2.63 | 2,055,003.0 | -0.13% |
| 2025-05-22 | $129.8 | $125.6 | $4.17 | 3,095,751.0 | +0.72% |
| 2025-05-21 | $131.2 | $127.7 | $3.49 | 4,223,287.0 | -3.34% |
| 2025-05-20 | $133.5 | $131.8 | $1.73 | 1,887,658.0 | -1.58% |
| 2025-05-19 | $135.0 | $132.9 | $2.09 | 2,277,131.0 | -1.04% |
| 2025-05-16 | $136.1 | $134.1 | $1.98 | 2,224,401.0 | +0.27% |
| 2025-05-15 | $135.5 | $132.0 | $3.52 | 2,243,320.0 | +0.78% |
| 2025-05-14 | $135.8 | $132.9 | $2.92 | 2,930,983.0 | -0.58% |
| 2025-05-13 | $136.7 | $131.7 | $5.01 | 3,355,067.0 | +3.54% |
| 2025-05-12 | $131.8 | $128.5 | $3.30 | 4,134,803.0 | +6.15% |
| 2025-05-09 | $123.7 | $121.4 | $2.31 | 2,167,246.0 | +0.99% |
| 2025-05-08 | $123.0 | $117.7 | $5.24 | 3,289,117.0 | +4.09% |
| 2025-05-07 | $118.0 | $115.7 | $2.32 | 2,499,944.0 | -0.04% |
| 2025-05-06 | $120.7 | $117.0 | $3.78 | 3,050,052.0 | -1.96% |
| 2025-05-05 | $121.0 | $117.2 | $3.72 | 3,773,380.0 | +0.34% |
| 2025-05-02 | $119.4 | $114.8 | $4.66 | 2,600,144.0 | +3.53% |
| 2025-05-01 | $118.9 | $114.3 | $4.64 | 3,995,654.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $136.7 | $114.3 | $22.42 | 65,661,022.0 | +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% |
1.05%
0.51%
자본화:
|
볼륨(24시간):