Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.36 45.80 44.23 45.36 10,128,376 +1.22(+2.77%)
Jul 30, 2015 44.56 44.56 43.15 44.14 13,390,185 -1.24(-2.74%)
Jul 29, 2015 44.64 45.46 43.85 45.38 10,447,475 +0.67(+1.49%)
Jul 28, 2015 44.27 44.83 43.64 44.71 7,262,584 +0.47(+1.07%)
Jul 27, 2015 44.82 44.82 43.81 44.24 8,506,369 -0.91(-2.01%)
Jul 24, 2015 45.44 45.68 44.77 45.15 8,316,337 -0.01(-0.03%)
Jul 23, 2015 45.89 46.03 44.97 45.16 7,970,041 -0.65(-1.42%)
Jul 22, 2015 45.56 46.84 45.21 45.81 8,925,939 +0.24(+0.53%)
Jul 21, 2015 45.73 46.27 45.37 45.57 6,005,505 -0.17(-0.38%)
Jul 20, 2015 46.53 46.82 45.70 45.74 8,168,655 -0.94(-2.02%)
Jul 17, 2015 46.22 46.72 45.86 46.68 7,752,285 +0.33(+0.71%)
Jul 16, 2015 45.15 46.83 45.12 46.35 10,515,798 +1.56(+3.48%)
Jul 15, 2015 45.36 45.66 44.51 44.80 9,117,998 -0.77(-1.69%)
Jul 14, 2015 46.64 46.91 45.43 45.56 12,179,428 -0.38(-0.84%)
Jul 13, 2015 45.77 46.62 45.17 45.95 13,741,784 +0.70(+1.55%)
Jul 10, 2015 44.32 45.41 44.30 45.25 8,795,100 +1.20(+2.71%)
Jul 09, 2015 44.36 44.53 43.87 44.05 8,698,818 +0.09(+0.20%)
Jul 08, 2015 44.02 44.99 43.54 43.96 10,508,769 -0.46(-1.04%)
Jul 07, 2015 44.92 45.45 43.87 44.42 16,399,436 -0.47(-1.06%)
Jul 06, 2015 44.07 45.15 43.70 44.90 10,610,515 +0.43(+0.96%)
Jul 02, 2015 44.44 44.47 44.47 44.47 8,742,941 +0.17(+0.39%)
Jul 01, 2015 43.35 44.64 43.15 44.30 13,148,618 +1.28(+2.99%)
Jun 30, 2015 42.00 43.41 41.96 43.02 15,177,907 +1.40(+3.37%)
Jun 29, 2015 41.42 42.04 41.31 41.61 7,942,092 -0.23(-0.56%)
Jun 26, 2015 41.44 42.21 41.32 41.85 11,474,340 +0.41(+0.98%)
Jun 25, 2015 41.62 41.78 41.25 41.44 5,698,537 -0.21(-0.50%)
Jun 24, 2015 41.85 42.16 41.40 41.65 8,739,380 -0.37(-0.88%)
Jun 23, 2015 41.47 42.15 41.16 42.02 11,579,055 +0.85(+2.05%)
Jun 22, 2015 41.68 41.71 40.96 41.17 8,526,729 -0.28(-0.68%)
Jun 19, 2015 41.23 41.77 41.21 41.46 8,891,806 +0.04(+0.10%)
Jun 18, 2015 41.01 41.51 40.97 41.41 8,534,354 +0.45(+1.11%)
Jun 17, 2015 40.90 41.65 40.59 40.96 9,116,592 +0.47(+1.17%)
Jun 16, 2015 40.10 40.51 40.04 40.49 4,220,459 +0.31(+0.77%)
Jun 15, 2015 40.11 40.29 39.83 40.18 7,032,569 -0.26(-0.65%)
Jun 12, 2015 40.75 40.79 40.21 40.44 6,828,990 -0.55(-1.34%)
Jun 11, 2015 40.16 41.36 40.03 40.99 9,746,616 +0.99(+2.47%)
Jun 10, 2015 39.55 40.32 39.46 40.00 8,377,982 +0.73(+1.85%)
Jun 09, 2015 39.74 39.95 39.27 39.27 6,181,863 -0.32(-0.82%)
Jun 08, 2015 39.60 39.92 39.37 39.59 5,511,519 -0.08(-0.21%)
Jun 05, 2015 39.08 40.02 39.07 39.68 7,844,598 +0.59(+1.51%)
Jun 04, 2015 39.41 39.73 39.00 39.09 7,312,819 -0.60(-1.52%)
Jun 03, 2015 39.96 40.05 39.46 39.69 7,280,014 -0.52(-1.28%)
Jun 02, 2015 40.36 40.44 39.74 40.21 7,433,402 -0.19(-0.46%)
Jun 01, 2015 40.69 41.19 40.34 40.39 8,112,115 -0.32(-0.78%)
May 29, 2015 40.40 41.56 39.98 40.71 11,386,905 +0.22(+0.54%)
May 28, 2015 40.58 41.08 40.27 40.49 6,808,585 -0.16(-0.39%)
May 27, 2015 41.12 41.23 40.47 40.64 9,895,821 -0.26(-0.64%)
May 26, 2015 41.57 41.64 40.62 40.91 10,266,239 -1.00(-2.39%)
May 22, 2015 41.37 41.91 41.91 41.91 5,184,468 +0.26(+0.63%)
May 21, 2015 41.37 41.74 41.13 41.65 5,401,287 +0.26(+0.63%)
May 20, 2015 41.18 41.62 40.97 41.39 6,293,561 +0.24(+0.58%)
May 19, 2015 41.37 41.72 41.07 41.15 7,147,760 -0.36(-0.88%)
May 18, 2015 40.93 41.61 40.72 41.51 5,538,218 +0.54(+1.32%)
May 15, 2015 41.01 41.33 40.56 40.97 6,939,923 -0.12(-0.28%)
May 14, 2015 40.25 41.17 40.18 41.08 7,428,567 +1.04(+2.59%)
May 13, 2015 39.96 40.31 39.67 40.05 6,541,551 +0.52(+1.30%)
May 12, 2015 40.03 40.04 39.37 39.53 6,428,718 -0.51(-1.27%)
May 11, 2015 40.31 40.38 39.45 40.04 8,280,405 -0.29(-0.72%)
May 08, 2015 39.69 40.42 39.22 40.33 8,121,257 +0.89(+2.25%)
May 07, 2015 39.20 39.64 38.98 39.44 8,443,268 +0.18(+0.47%)
May 06, 2015 39.86 39.98 38.93 39.26 6,926,024 -0.34(-0.86%)
May 05, 2015 39.79 39.79 39.21 39.60 6,122,111 -0.06(-0.15%)
May 04, 2015 40.27 40.34 39.32 39.66 9,830,636 -0.54(-1.34%)
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.