Stockscreener 앱 받기
169.34
2.87%
-5.01
시간 외 거래:
169.34
Valero Energy Corp 주식 (VLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $173.2 | $169.3 | $3.86 | 1,706,907.0 | -2.87% |
| 2025-10-27 | $174.4 | $169.8 | $4.64 | 2,614,063.0 | +1.93% |
| 2025-10-24 | $176.2 | $170.8 | $5.41 | 2,352,740.0 | -1.20% |
| 2025-10-23 | $174.1 | $163.8 | $10.39 | 4,579,267.0 | +6.96% |
| 2025-10-22 | $162.6 | $156.3 | $6.30 | 3,175,509.0 | +2.65% |
| 2025-10-21 | $160.9 | $157.3 | $3.57 | 1,603,040.0 | -1.55% |
| 2025-10-20 | $161.3 | $157.8 | $3.47 | 1,353,728.0 | +1.52% |
| 2025-10-17 | $160.3 | $156.2 | $4.09 | 2,148,612.0 | +0.88% |
| 2025-10-16 | $162.0 | $155.3 | $6.67 | 2,659,826.0 | -2.85% |
| 2025-10-15 | $164.1 | $159.1 | $5.00 | 1,756,257.0 | -0.75% |
| 2025-10-14 | $163.7 | $159.1 | $4.55 | 1,953,046.0 | +0.48% |
| 2025-10-13 | $162.6 | $159.8 | $2.71 | 1,372,103.0 | +2.15% |
| 2025-10-10 | $161.8 | $157.6 | $4.16 | 2,362,536.0 | -2.46% |
| 2025-10-09 | $164.4 | $161.2 | $3.19 | 1,655,125.0 | -0.26% |
| 2025-10-08 | $163.9 | $160.7 | $3.26 | 1,582,341.0 | -0.45% |
| 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% |
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 | $176.2 | $155.3 | $20.93 | 49,596,892.0 | -0.54% |
| 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% |
1.30%
0.37%
자본화:
|
볼륨(24시간):