Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 43.07 43.81 42.98 43.44 7,867,360 -0.10(-0.22%)
Mar 30, 2015 42.41 43.61 42.33 43.53 10,329,143 +1.29(+3.05%)
Mar 27, 2015 43.90 43.97 41.92 42.24 11,346,888 -1.03(-2.38%)
Mar 26, 2015 43.97 44.01 43.02 43.27 11,261,199 -0.27(-0.63%)
Mar 25, 2015 42.90 44.03 42.90 43.54 15,682,050 +1.17(+2.76%)
Mar 24, 2015 42.47 42.81 42.25 42.38 10,656,423 -0.29(-0.67%)
Mar 23, 2015 42.19 42.89 42.12 42.66 10,620,025 +0.64(+1.53%)
Mar 20, 2015 41.72 42.48 41.54 42.02 15,221,004 +0.51(+1.23%)
Mar 19, 2015 41.89 42.00 41.24 41.51 7,552,469 -0.79(-1.87%)
Mar 18, 2015 40.96 42.70 40.68 42.30 12,441,267 +1.41(+3.44%)
Mar 17, 2015 40.57 41.06 39.86 40.90 8,014,171 +0.16(+0.40%)
Mar 16, 2015 39.84 40.76 39.62 40.73 7,786,361 +0.77(+1.93%)
Mar 13, 2015 39.57 40.10 39.43 39.96 7,509,704 +0.51(+1.30%)
Mar 12, 2015 39.69 40.47 39.37 39.45 10,457,991 +0.03(+0.07%)
Mar 11, 2015 38.44 39.48 38.44 39.42 15,981,736 -0.02(-0.05%)
Mar 10, 2015 39.77 39.81 39.07 39.44 9,424,629 -0.57(-1.42%)
Mar 09, 2015 39.98 40.75 39.97 40.01 9,005,380 -0.10(-0.24%)
Mar 06, 2015 40.39 41.16 39.93 40.10 8,408,983 -0.83(-2.03%)
Mar 05, 2015 40.57 41.26 40.47 40.94 9,638,029 +0.60(+1.49%)
Mar 04, 2015 40.70 41.02 39.86 40.34 10,402,491 -0.68(-1.66%)
Mar 03, 2015 40.35 41.09 40.34 41.02 9,341,348 +0.96(+2.40%)
Mar 02, 2015 41.73 41.80 39.73 40.06 19,132,682 -2.06(-4.90%)
Feb 27, 2015 42.31 42.83 42.02 42.12 12,047,156 -0.19(-0.45%)
Feb 26, 2015 41.90 42.88 41.89 42.31 11,178,538 +0.48(+1.14%)
Feb 25, 2015 41.84 42.10 41.51 41.83 7,919,999 -0.23(-0.54%)
Feb 24, 2015 42.60 42.77 41.59 42.06 9,242,845 -0.61(-1.44%)
Feb 23, 2015 41.39 42.95 41.33 42.67 14,392,958 +1.22(+2.93%)
Feb 20, 2015 41.12 41.48 40.61 41.46 10,147,371 +0.37(+0.90%)
Feb 19, 2015 40.42 41.43 40.27 41.09 10,902,946 +0.62(+1.54%)
Feb 18, 2015 40.46 40.57 39.93 40.47 9,748,619 +0.37(+0.92%)
Feb 17, 2015 40.00 40.54 39.71 40.10 12,376,824 +0.09(+0.22%)
Feb 13, 2015 39.48 40.01 40.01 40.01 19,304,524 +1.40(+3.62%)
Feb 12, 2015 37.99 38.96 37.74 38.61 14,864,460 +0.81(+2.15%)
Feb 11, 2015 37.84 38.23 37.48 37.80 9,736,111 -0.11(-0.29%)
Feb 10, 2015 37.15 37.92 36.94 37.90 11,365,620 +0.73(+1.97%)
Feb 09, 2015 37.27 37.43 36.87 37.17 7,369,992 -0.01(-0.02%)
Feb 06, 2015 37.48 37.59 36.87 37.18 11,488,367 -0.10(-0.27%)
Feb 05, 2015 37.05 37.43 36.61 37.28 9,754,916 +0.49(+1.33%)
Feb 04, 2015 36.60 37.07 36.21 36.79 11,464,473 -0.06(-0.17%)
Feb 03, 2015 37.07 37.19 36.26 36.86 15,523,684 -0.04(-0.11%)
Feb 02, 2015 36.19 36.90 35.87 36.90 14,602,055 +1.06(+2.95%)
Jan 30, 2015 35.07 36.53 34.97 35.84 15,050,630 +0.54(+1.54%)
Jan 29, 2015 35.84 36.06 34.69 35.30 16,807,826 +0.39(+1.11%)
Jan 28, 2015 34.93 35.45 34.63 34.91 18,440,342 +0.19(+0.55%)
Jan 27, 2015 34.43 34.97 34.23 34.72 9,725,734 +0.03(+0.08%)
Jan 26, 2015 33.91 35.05 33.91 34.69 14,464,262 +0.70(+2.05%)
Jan 23, 2015 32.59 34.50 32.36 34.00 17,159,104 +1.46(+4.50%)
Jan 22, 2015 32.53 32.65 31.76 32.53 13,313,644 +0.55(+1.72%)
Jan 21, 2015 31.66 32.10 31.39 31.98 10,245,213 +0.46(+1.46%)
Jan 20, 2015 30.60 31.54 30.44 31.52 12,565,096 +0.75(+2.44%)
Jan 16, 2015 30.30 30.99 30.23 30.77 14,213,173 +0.90(+3.02%)
Jan 15, 2015 30.70 30.72 29.45 29.87 15,818,013 -0.54(-1.76%)
Jan 14, 2015 30.82 30.86 29.64 30.40 20,026,280 -0.74(-2.37%)
Jan 13, 2015 32.70 32.89 30.86 31.14 16,128,414 -0.96(-3.00%)
Jan 12, 2015 32.74 32.82 31.85 32.10 10,177,027 -0.87(-2.63%)
Jan 09, 2015 33.88 34.09 32.78 32.97 12,504,734 -0.93(-2.74%)
Jan 08, 2015 32.59 33.97 32.37 33.90 13,165,430 +1.84(+5.73%)
Jan 07, 2015 32.58 33.18 31.96 32.06 13,022,098 -0.25(-0.78%)
Jan 06, 2015 32.68 33.18 32.05 32.31 12,669,437 -0.40(-1.22%)
Jan 05, 2015 33.78 33.78 32.59 32.71 11,353,489 -1.40(-4.11%)
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.