Stockscreener 앱 받기
174.10
0.22%
0.542
Valero Energy Corp 주식 (VLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $174.8 | $172.4 | $2.44 | 26,608.0 | +0.34% |
| 2025-12-08 | $175.6 | $170.7 | $4.85 | 2,015,254.0 | -0.33% |
| 2025-12-05 | $178.1 | $174.0 | $4.10 | 2,159,226.0 | -0.46% |
| 2025-12-04 | $177.8 | $171.7 | $6.19 | 3,245,494.0 | -1.19% |
| 2025-12-03 | $181.2 | $176.2 | $4.96 | 3,089,116.0 | -0.83% |
| 2025-12-02 | $179.8 | $173.7 | $6.17 | 3,238,849.0 | -1.11% |
| 2025-12-01 | $182.1 | $177.1 | $4.95 | 2,572,254.0 | +2.14% |
| 2025-11-28 | $177.8 | $174.5 | $3.30 | 936,217.0 | +1.31% |
| 2025-11-26 | $176.4 | $174.0 | $2.45 | 1,740,946.0 | +0.21% |
| 2025-11-25 | $175.4 | $170.4 | $4.97 | 2,506,842.0 | -0.15% |
| 2025-11-24 | $175.0 | $168.5 | $6.52 | 3,567,476.0 | +0.53% |
| 2025-11-21 | $175.8 | $168.6 | $7.20 | 3,643,617.0 | +1.54% |
| 2025-11-20 | $182.9 | $170.6 | $12.31 | 3,958,192.0 | -5.27% |
| 2025-11-19 | $181.2 | $175.7 | $5.48 | 3,767,478.0 | -2.75% |
| 2025-11-18 | $185.6 | $176.8 | $8.82 | 3,386,490.0 | +3.94% |
| 2025-11-17 | $182.7 | $178.1 | $4.63 | 3,007,922.0 | -1.85% |
| 2025-11-14 | $183.9 | $176.3 | $7.63 | 3,221,773.0 | +3.40% |
| 2025-11-13 | $179.5 | $175.1 | $4.46 | 2,307,835.0 | -0.99% |
| 2025-11-12 | $181.5 | $177.2 | $4.32 | 1,774,540.0 | -1.84% |
| 2025-11-11 | $183.0 | $179.9 | $3.04 | 1,868,537.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $182.1 | $170.7 | $11.32 | 16,346,801.0 | -1.48% |
| 2025-11 | $185.6 | $165.1 | $20.57 | 48,942,288.0 | +4.25% |
| 2025-10 | $176.2 | $155.3 | $20.93 | 52,936,680.0 | -0.41% |
| 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% |
0.75%
2.23%
자본화:
|
볼륨(24시간):