Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 36.61 36.49 36.49 36.49 5,628,327 -0.01(-0.04%)
Aug 28, 2014 36.32 36.69 36.30 36.50 4,981,050 -0.06(-0.17%)
Aug 27, 2014 36.40 36.81 36.37 36.56 6,414,267 +0.32(+0.89%)
Aug 26, 2014 36.46 36.64 36.09 36.24 6,709,283 -0.28(-0.76%)
Aug 25, 2014 36.35 36.73 36.21 36.52 5,500,028 +0.25(+0.69%)
Aug 22, 2014 36.13 36.44 36.04 36.27 5,100,602 +0.20(+0.56%)
Aug 21, 2014 36.43 36.58 36.04 36.06 7,777,304 -0.29(-0.80%)
Aug 20, 2014 36.40 36.54 36.15 36.35 6,781,404 -0.14(-0.39%)
Aug 19, 2014 36.04 36.53 35.84 36.50 7,535,189 +0.56(+1.56%)
Aug 18, 2014 35.52 36.43 35.49 35.94 9,484,704 +0.74(+2.12%)
Aug 15, 2014 35.43 35.55 34.94 35.19 9,597,381 -0.19(-0.55%)
Aug 14, 2014 34.52 35.60 34.44 35.39 10,171,924 +0.97(+2.82%)
Aug 13, 2014 34.33 34.70 33.95 34.41 9,716,703 +0.21(+0.61%)
Aug 12, 2014 34.32 34.56 34.03 34.21 5,442,081 -0.01(-0.04%)
Aug 11, 2014 34.66 34.89 34.15 34.22 5,907,385 -0.21(-0.62%)
Aug 08, 2014 34.27 34.50 33.88 34.43 6,635,504 +0.34(+1.00%)
Aug 07, 2014 34.52 34.71 33.92 34.09 7,569,655 -0.27(-0.80%)
Aug 06, 2014 33.13 34.51 33.12 34.37 10,726,457 +1.03(+3.08%)
Aug 05, 2014 33.42 33.83 33.14 33.34 8,861,609 -0.46(-1.37%)
Aug 04, 2014 33.74 33.91 33.19 33.80 8,389,386 -0.01(-0.04%)
Aug 01, 2014 34.01 34.22 33.10 33.82 10,482,134 -0.24(-0.71%)
Jul 31, 2014 33.51 34.53 33.11 34.06 16,419,965 +0.50(+1.48%)
Jul 30, 2014 33.53 34.16 33.25 33.56 14,960,343 +0.14(+0.42%)
Jul 29, 2014 33.40 33.79 33.13 33.42 14,805,444 +0.54(+1.65%)
Jul 28, 2014 32.99 33.15 32.44 32.88 9,885,723 -0.11(-0.33%)
Jul 25, 2014 32.70 33.01 32.48 32.99 7,574,240 +0.35(+1.07%)
Jul 24, 2014 32.45 32.92 32.32 32.64 8,408,454 +0.22(+0.68%)
Jul 23, 2014 32.19 32.65 32.05 32.42 9,068,134 +0.33(+1.02%)
Jul 22, 2014 32.33 32.52 32.07 32.09 10,073,984 +0.03(+0.08%)
Jul 21, 2014 32.70 32.70 32.03 32.06 11,753,977 -0.66(-2.03%)
Jul 18, 2014 32.88 32.94 32.68 32.72 10,046,176 -0.02(-0.06%)
Jul 17, 2014 33.34 33.62 32.70 32.74 11,081,213 -0.82(-2.44%)
Jul 16, 2014 33.82 33.97 33.29 33.56 10,902,374 -0.15(-0.44%)
Jul 15, 2014 33.01 34.07 33.01 33.71 20,062,536 +0.23(+0.70%)
Jul 14, 2014 33.79 33.82 33.31 33.48 9,182,840 -0.12(-0.36%)
Jul 11, 2014 33.05 33.65 32.89 33.60 11,003,866 +0.60(+1.83%)
Jul 10, 2014 32.73 33.05 32.46 32.99 11,093,416 -0.05(-0.14%)
Jul 09, 2014 33.13 33.25 32.39 33.04 13,568,214 +0.07(+0.22%)
Jul 08, 2014 33.65 33.76 32.89 32.97 14,910,466 -0.74(-2.19%)
Jul 07, 2014 34.05 34.22 33.67 33.70 8,792,515 -0.49(-1.43%)
Jul 03, 2014 34.17 34.19 34.19 34.19 6,468,469 +0.11(+0.33%)
Jul 02, 2014 33.90 34.27 33.66 34.08 12,340,442 +0.34(+1.01%)
Jul 01, 2014 33.72 34.26 33.53 33.74 21,766,732 +0.15(+0.44%)
Jun 30, 2014 34.75 34.75 33.55 33.59 19,985,378 -1.05(-3.04%)
Jun 27, 2014 34.99 35.19 34.35 34.64 15,935,017 -0.40(-1.15%)
Jun 26, 2014 34.76 35.49 34.45 35.04 22,775,712 +0.62(+1.79%)
Jun 25, 2014 34.73 35.02 33.54 34.43 65,484,600 -3.11(-8.29%)
Jun 24, 2014 38.43 38.97 37.45 37.54 9,763,193 -0.88(-2.30%)
Jun 23, 2014 38.55 38.81 38.26 38.42 6,575,085 -0.03(-0.09%)
Jun 20, 2014 38.36 38.50 38.02 38.46 9,955,851 +0.18(+0.47%)
Jun 19, 2014 37.46 38.31 37.43 38.28 12,430,498 +0.97(+2.61%)
Jun 18, 2014 36.33 37.33 36.05 37.30 10,167,545 +1.03(+2.83%)
Jun 17, 2014 35.77 36.30 35.53 36.28 6,819,169 +0.51(+1.42%)
Jun 16, 2014 36.01 36.06 35.63 35.77 7,181,240 -0.26(-0.73%)
Jun 13, 2014 36.19 36.22 35.82 36.03 5,852,376 -0.05(-0.13%)
Jun 12, 2014 35.80 36.17 35.48 36.08 13,497,715 +0.42(+1.17%)
Jun 11, 2014 35.62 35.97 35.37 35.66 10,829,980 -0.07(-0.21%)
Jun 10, 2014 36.57 36.65 35.69 35.74 12,236,981 -1.29(-3.48%)
Jun 06, 2014 37.38 37.40 36.97 37.02 4,585,630 -0.28(-0.75%)
Jun 05, 2014 36.80 37.40 36.44 37.30 7,780,832 +0.73(+2.00%)
Jun 04, 2014 36.98 37.11 36.40 36.57 9,856,470 -0.57(-1.53%)
Jun 03, 2014 37.71 37.77 37.00 37.14 8,401,082 -0.74(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.