Valero Energy (NY: VLO )

166.35 -1.46 (-0.87%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.31 36.41 35.60 35.91 8,457,367 +0.16(+0.45%)
Mar 28, 2014 35.63 36.14 35.37 35.75 8,363,637 +0.47(+1.32%)
Mar 27, 2014 36.28 36.38 35.15 35.28 11,324,282 -1.20(-3.28%)
Mar 26, 2014 36.90 37.21 36.36 36.48 9,127,038 -0.29(-0.79%)
Mar 25, 2014 36.67 37.02 36.46 36.77 8,591,480 +0.16(+0.44%)
Mar 24, 2014 36.71 37.13 36.26 36.61 9,941,126 +0.23(+0.63%)
Mar 21, 2014 37.47 37.84 36.38 36.38 13,582,886 -0.95(-2.54%)
Mar 20, 2014 36.69 37.60 36.29 37.32 10,239,590 +0.57(+1.56%)
Mar 19, 2014 37.05 37.45 36.52 36.75 7,407,067 -0.50(-1.34%)
Mar 18, 2014 36.65 37.45 36.57 37.25 8,440,743 +0.51(+1.40%)
Mar 17, 2014 36.84 37.31 36.56 36.74 10,184,163 +0.06(+0.17%)
Mar 14, 2014 36.58 37.06 36.38 36.67 12,719,915 +0.13(+0.35%)
Mar 13, 2014 37.39 37.44 36.13 36.55 13,153,878 -0.85(-2.26%)
Mar 12, 2014 36.15 37.41 36.11 37.39 19,249,246 +1.10(+3.02%)
Mar 11, 2014 36.16 36.42 35.62 36.30 11,601,434 +0.14(+0.37%)
Mar 10, 2014 35.84 36.46 35.67 36.16 11,963,161 +0.32(+0.91%)
Mar 07, 2014 35.89 36.13 35.34 35.84 11,472,223 +0.07(+0.21%)
Mar 06, 2014 34.12 35.77 34.12 35.76 19,816,358 +1.76(+5.17%)
Mar 05, 2014 33.25 34.06 33.06 34.00 11,650,234 +0.72(+2.15%)
Mar 04, 2014 33.00 33.34 32.46 33.29 15,698,552 +0.59(+1.80%)
Mar 03, 2014 32.48 33.19 32.35 32.70 10,711,159 +0.25(+0.77%)
Feb 28, 2014 32.87 33.00 32.24 32.45 14,096,863 -0.36(-1.09%)
Feb 27, 2014 34.21 34.31 32.54 32.81 22,654,546 -1.49(-4.36%)
Feb 26, 2014 35.33 35.59 34.18 34.30 10,743,107 -0.93(-2.63%)
Feb 25, 2014 34.48 35.27 34.33 35.23 9,532,525 +0.79(+2.30%)
Feb 24, 2014 34.19 35.08 33.97 34.44 9,858,099 +0.47(+1.37%)
Feb 21, 2014 33.73 34.25 33.61 33.97 10,134,679 +0.43(+1.29%)
Feb 20, 2014 34.15 34.19 33.13 33.54 16,632,696 -0.62(-1.80%)
Feb 19, 2014 34.20 34.56 34.08 34.15 11,935,068 -0.16(-0.47%)
Feb 18, 2014 33.92 34.37 33.77 34.31 10,742,792 +0.60(+1.77%)
Feb 14, 2014 32.96 33.72 33.72 33.72 10,412,576 +0.57(+1.73%)
Feb 13, 2014 32.04 33.16 32.02 33.14 10,040,150 +0.93(+2.88%)
Feb 12, 2014 32.44 32.70 31.99 32.22 8,697,886 -0.12(-0.38%)
Feb 11, 2014 32.19 32.76 32.14 32.34 9,698,101 +0.31(+0.97%)
Feb 10, 2014 32.88 32.88 31.79 32.03 11,775,353 -0.82(-2.49%)
Feb 07, 2014 32.05 32.91 31.90 32.85 14,588,906 +1.10(+3.48%)
Feb 06, 2014 31.19 31.89 30.88 31.74 13,123,981 +0.55(+1.75%)
Feb 05, 2014 32.12 32.12 31.13 31.20 23,919,714 -1.26(-3.88%)
Feb 04, 2014 33.12 33.16 31.38 32.46 23,196,988 -0.41(-1.25%)
Feb 03, 2014 34.37 34.64 32.77 32.87 14,122,379 -1.51(-4.40%)
Jan 31, 2014 34.32 35.14 34.32 34.38 9,541,060 -0.21(-0.60%)
Jan 30, 2014 35.05 35.52 34.52 34.59 9,619,499 +0.01(+0.02%)
Jan 29, 2014 32.85 35.28 32.70 34.58 17,440,014 +0.81(+2.39%)
Jan 28, 2014 33.39 33.85 32.77 33.78 10,328,074 +0.42(+1.27%)
Jan 27, 2014 33.21 33.71 32.74 33.35 11,107,035 +0.36(+1.08%)
Jan 24, 2014 34.19 34.19 32.73 32.99 16,045,425 -1.49(-4.31%)
Jan 23, 2014 34.44 34.99 33.87 34.48 16,054,108 +0.20(+0.59%)
Jan 22, 2014 34.66 34.97 33.99 34.28 10,061,644 -0.63(-1.81%)
Jan 21, 2014 35.15 35.55 34.73 34.91 8,575,676 +0.32(+0.91%)
Jan 17, 2014 34.19 34.60 34.60 34.60 9,986,843 +0.36(+1.06%)
Jan 16, 2014 34.52 34.64 33.65 34.23 15,638,093 -0.51(-1.47%)
Jan 15, 2014 35.24 35.17 34.15 34.74 18,523,124 -0.50(-1.41%)
Jan 14, 2014 34.98 35.38 34.85 35.24 11,314,086 +0.60(+1.73%)
Jan 13, 2014 35.75 36.09 34.42 34.64 12,189,491 -1.18(-3.29%)
Jan 10, 2014 35.56 35.96 35.16 35.82 14,987,869 +0.23(+0.64%)
Jan 09, 2014 35.02 35.68 34.95 35.59 15,930,034 +0.70(+2.01%)
Jan 08, 2014 34.43 34.93 34.10 34.89 17,358,670 +0.30(+0.86%)
Jan 07, 2014 33.72 35.01 32.99 34.60 19,613,374 +1.07(+3.19%)
Jan 06, 2014 33.34 33.94 33.29 33.53 9,359,922 +0.32(+0.97%)
Jan 03, 2014 33.61 33.63 32.95 33.20 6,451,859 -0.35(-1.04%)
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.