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 44.38 45.82 44.25 45.37 10,124,982 +1.22(+2.77%)
Jul 30, 2015 44.58 44.58 43.16 44.15 13,385,697 -1.24(-2.74%)
Jul 29, 2015 44.66 45.48 43.86 45.39 10,443,973 +0.67(+1.49%)
Jul 28, 2015 44.28 44.84 43.66 44.73 7,260,150 +0.47(+1.07%)
Jul 27, 2015 44.84 44.84 43.83 44.25 8,503,518 -0.91(-2.01%)
Jul 24, 2015 45.46 45.70 44.78 45.16 8,313,550 -0.01(-0.03%)
Jul 23, 2015 45.90 46.04 44.99 45.17 7,967,370 -0.65(-1.43%)
Jul 22, 2015 45.57 46.85 45.22 45.83 8,922,948 +0.24(+0.53%)
Jul 21, 2015 45.75 46.28 45.38 45.59 6,003,493 -0.17(-0.38%)
Jul 20, 2015 46.55 46.83 45.72 45.76 8,165,917 -0.94(-2.02%)
Jul 17, 2015 46.23 46.73 45.88 46.70 7,749,687 +0.33(+0.71%)
Jul 16, 2015 45.16 46.84 45.13 46.37 10,512,273 +1.56(+3.48%)
Jul 15, 2015 45.37 45.68 44.52 44.81 9,114,942 -0.77(-1.69%)
Jul 14, 2015 46.65 46.93 45.44 45.58 12,175,346 -0.38(-0.84%)
Jul 13, 2015 45.79 46.64 45.18 45.97 13,737,178 +0.70(+1.55%)
Jul 10, 2015 44.34 45.42 44.32 45.26 8,792,152 +1.20(+2.71%)
Jul 09, 2015 44.37 44.54 43.89 44.07 8,695,903 +0.09(+0.20%)
Jul 08, 2015 44.03 45.01 43.55 43.98 10,505,247 -0.46(-1.04%)
Jul 07, 2015 44.93 45.46 43.89 44.44 16,393,940 -0.47(-1.06%)
Jul 06, 2015 44.09 45.16 43.72 44.91 10,606,959 +0.43(+0.96%)
Jul 02, 2015 44.46 44.49 44.49 44.49 8,740,011 +0.17(+0.39%)
Jul 01, 2015 43.37 44.66 43.17 44.32 13,144,212 +1.29(+2.99%)
Jun 30, 2015 42.01 43.42 41.97 43.03 15,172,820 +1.40(+3.37%)
Jun 29, 2015 41.44 42.05 41.33 41.63 7,939,431 -0.23(-0.56%)
Jun 26, 2015 41.45 42.23 41.33 41.86 11,470,494 +0.41(+0.98%)
Jun 25, 2015 41.63 41.80 41.26 41.46 5,696,627 -0.21(-0.49%)
Jun 24, 2015 41.86 42.18 41.41 41.66 8,736,451 -0.37(-0.88%)
Jun 23, 2015 41.48 42.16 41.17 42.03 11,575,175 +0.85(+2.05%)
Jun 22, 2015 41.69 41.72 40.97 41.19 8,523,871 -0.28(-0.68%)
Jun 19, 2015 41.24 41.79 41.22 41.47 8,888,825 +0.04(+0.10%)
Jun 18, 2015 41.02 41.52 40.98 41.43 8,531,494 +0.45(+1.11%)
Jun 17, 2015 40.91 41.66 40.60 40.97 9,113,537 +0.47(+1.17%)
Jun 16, 2015 40.12 40.52 40.05 40.50 4,219,045 +0.31(+0.77%)
Jun 15, 2015 40.12 40.30 39.84 40.19 7,030,212 -0.26(-0.65%)
Jun 12, 2015 40.76 40.80 40.23 40.45 6,826,701 -0.55(-1.34%)
Jun 11, 2015 40.18 41.37 40.05 41.00 9,743,350 +0.99(+2.47%)
Jun 10, 2015 39.57 40.34 39.48 40.01 8,375,174 +0.73(+1.85%)
Jun 09, 2015 39.76 39.96 39.28 39.28 6,179,791 -0.32(-0.82%)
Jun 08, 2015 39.61 39.93 39.39 39.61 5,509,672 -0.08(-0.21%)
Jun 05, 2015 39.09 40.03 39.08 39.69 7,841,969 +0.59(+1.51%)
Jun 04, 2015 39.42 39.74 39.02 39.10 7,310,369 -0.60(-1.52%)
Jun 03, 2015 39.97 40.06 39.48 39.70 7,277,574 -0.52(-1.28%)
Jun 02, 2015 40.37 40.45 39.76 40.22 7,430,910 -0.19(-0.46%)
Jun 01, 2015 40.70 41.20 40.35 40.40 8,109,396 -0.32(-0.78%)
May 29, 2015 40.42 41.57 40.00 40.72 11,383,088 +0.22(+0.54%)
May 28, 2015 40.59 41.10 40.28 40.50 6,806,303 -0.16(-0.39%)
May 27, 2015 41.13 41.24 40.49 40.66 9,892,505 -0.26(-0.64%)
May 26, 2015 41.59 41.66 40.64 40.92 10,262,798 -1.00(-2.39%)
May 22, 2015 41.38 41.92 41.92 41.92 5,182,730 +0.26(+0.63%)
May 21, 2015 41.38 41.75 41.14 41.66 5,399,477 +0.26(+0.63%)
May 20, 2015 41.19 41.63 40.99 41.40 6,291,452 +0.24(+0.58%)
May 19, 2015 41.38 41.74 41.08 41.16 7,145,365 -0.36(-0.88%)
May 18, 2015 40.94 41.62 40.73 41.52 5,536,362 +0.54(+1.33%)
May 15, 2015 41.02 41.34 40.57 40.98 6,937,597 -0.12(-0.28%)
May 14, 2015 40.26 41.19 40.20 41.10 7,426,078 +1.04(+2.59%)
May 13, 2015 39.97 40.33 39.68 40.06 6,539,359 +0.52(+1.30%)
May 12, 2015 40.05 40.05 39.38 39.54 6,426,564 -0.51(-1.27%)
May 11, 2015 40.33 40.40 39.46 40.05 8,277,630 -0.29(-0.72%)
May 08, 2015 39.71 40.43 39.24 40.34 8,118,534 +0.89(+2.25%)
May 07, 2015 39.21 39.65 39.00 39.45 8,440,436 +0.18(+0.47%)
May 06, 2015 39.87 39.99 38.94 39.27 6,923,702 -0.34(-0.86%)
May 05, 2015 39.80 39.80 39.22 39.61 6,120,058 -0.06(-0.15%)
May 04, 2015 40.29 40.36 39.33 39.67 9,827,340 -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.