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 (%)
Dec 30, 2016 49.57 49.57 49.57 0 -0.22(-0.45%)
Dec 29, 2016 49.82 50.53 49.52 49.79 2,636,849 -0.03(-0.06%)
Dec 28, 2016 50.16 50.30 49.68 49.82 3,406,029 -0.57(-1.12%)
Dec 27, 2016 50.23 50.68 50.16 50.39 2,968,826 +0.36(+0.71%)
Dec 23, 2016 50.03 50.03 50.03 0 +0.17(+0.35%)
Dec 22, 2016 49.55 50.23 49.52 49.86 4,427,789 +0.57(+1.16%)
Dec 21, 2016 48.98 49.56 48.33 49.28 4,419,541 +0.26(+0.53%)
Dec 20, 2016 48.75 49.52 48.75 49.02 3,809,935 +0.09(+0.18%)
Dec 19, 2016 49.33 49.38 48.54 48.93 4,978,871 -0.40(-0.81%)
Dec 16, 2016 49.31 49.67 48.99 49.33 11,040,546 +0.26(+0.53%)
Dec 15, 2016 48.25 49.36 47.98 49.07 7,037,774 +0.83(+1.73%)
Dec 14, 2016 48.80 49.20 48.14 48.24 6,249,892 -0.52(-1.06%)
Dec 13, 2016 48.14 49.36 48.14 48.75 5,931,778 +0.28(+0.57%)
Dec 12, 2016 50.08 50.18 48.12 48.48 9,331,225 -0.86(-1.74%)
Dec 09, 2016 49.27 49.39 48.77 49.33 7,063,444 -0.27(-0.54%)
Dec 08, 2016 49.26 50.26 49.23 49.60 7,658,209 +0.60(+1.23%)
Dec 07, 2016 47.06 49.05 46.85 49.00 8,818,241 +2.05(+4.36%)
Dec 06, 2016 46.60 47.08 46.32 46.95 7,097,626 +0.15(+0.31%)
Dec 05, 2016 44.89 46.86 44.73 46.81 11,407,982 +2.22(+4.98%)
Dec 02, 2016 44.01 44.76 43.83 44.59 7,299,354 +0.67(+1.54%)
Dec 01, 2016 44.62 45.13 43.83 43.91 14,774,458 -0.75(-1.67%)
Nov 30, 2016 45.32 46.08 43.78 44.66 19,625,542 -1.60(-3.47%)
Nov 29, 2016 45.92 46.66 45.77 46.27 6,103,065 -0.01(-0.03%)
Nov 28, 2016 47.06 47.17 46.15 46.28 6,393,906 -0.78(-1.65%)
Nov 25, 2016 46.77 47.07 46.63 47.06 2,391,972 +0.10(+0.22%)
Nov 23, 2016 46.95 46.95 46.95 0 -0.38(-0.81%)
Nov 22, 2016 47.13 48.01 46.83 47.34 6,102,424 +0.52(+1.10%)
Nov 21, 2016 46.32 46.96 45.81 46.82 6,785,288 +0.83(+1.81%)
Nov 18, 2016 46.38 46.42 45.66 45.99 6,530,210 -0.49(-1.06%)
Nov 17, 2016 46.14 46.56 46.02 46.48 8,142,813 +0.75(+1.63%)
Nov 16, 2016 45.57 46.08 45.39 45.74 6,511,458 +0.34(+0.76%)
Nov 15, 2016 45.12 45.51 44.30 45.39 6,472,270 +0.41(+0.91%)
Nov 14, 2016 44.96 45.35 44.58 44.98 6,418,959 +0.09(+0.21%)
Nov 11, 2016 45.15 45.40 44.14 44.89 5,945,923 -0.37(-0.81%)
Nov 10, 2016 44.66 46.14 44.59 45.25 11,157,488 +0.67(+1.50%)
Nov 09, 2016 42.21 45.07 42.03 44.59 15,177,287 +2.80(+6.69%)
Nov 08, 2016 41.80 42.13 41.38 41.79 5,291,624 -0.27(-0.65%)
Nov 07, 2016 41.98 42.20 41.68 42.06 5,602,109 +0.47(+1.12%)
Nov 04, 2016 41.51 42.29 41.38 41.60 5,189,358 +0.01(+0.02%)
Nov 03, 2016 42.03 42.35 41.26 41.59 5,364,722 -0.41(-0.98%)
Nov 02, 2016 42.54 43.03 41.70 42.00 10,180,788 -0.76(-1.78%)
Nov 01, 2016 43.39 44.29 42.48 42.76 10,876,413 +0.18(+0.42%)
Oct 31, 2016 42.12 42.90 42.08 42.58 6,913,430 +0.46(+1.09%)
Oct 28, 2016 42.24 42.89 41.95 42.12 6,597,567 -0.15(-0.36%)
Oct 27, 2016 42.65 43.12 42.22 42.27 9,179,759 -0.51(-1.19%)
Oct 26, 2016 42.21 43.38 42.01 42.78 10,811,320 +0.42(+1.00%)
Oct 25, 2016 41.18 42.76 40.64 42.36 15,038,131 +1.99(+4.93%)
Oct 24, 2016 40.28 40.56 39.98 40.37 7,455,330 +0.29(+0.72%)
Oct 21, 2016 39.17 40.19 38.96 40.08 7,356,838 +0.71(+1.81%)
Oct 20, 2016 39.41 39.50 39.03 39.37 5,079,335 +0.17(+0.42%)
Oct 19, 2016 39.82 39.93 38.74 39.20 10,415,558 -0.66(-1.66%)
Oct 18, 2016 39.06 39.97 38.93 39.86 8,499,197 +0.94(+2.42%)
Oct 17, 2016 38.76 39.96 38.53 38.92 7,618,938 +0.26(+0.67%)
Oct 14, 2016 38.80 39.08 38.53 38.66 4,273,905 -0.04(-0.11%)
Oct 13, 2016 38.50 38.99 38.09 38.71 5,373,213 +0.04(+0.11%)
Oct 12, 2016 38.83 38.86 37.84 38.66 7,421,318 -0.29(-0.74%)
Oct 11, 2016 39.57 39.72 38.81 38.95 6,149,061 -0.40(-1.00%)
Oct 10, 2016 39.30 39.52 39.14 39.35 5,729,851 +0.34(+0.87%)
Oct 07, 2016 39.40 39.65 38.63 39.01 7,741,993 -0.45(-1.15%)
Oct 06, 2016 39.39 39.67 38.94 39.46 5,628,539 +0.07(+0.18%)
Oct 05, 2016 38.87 39.81 38.68 39.39 8,895,314 +0.83(+2.14%)
Oct 04, 2016 38.22 39.06 38.22 38.56 8,074,979 +0.54(+1.42%)
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.