Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.34 37.44 35.97 36.76 14,447,367 -0.66(-1.77%)
Jun 29, 2016 37.53 37.95 37.13 37.42 10,420,083 +0.06(+0.17%)
Jun 28, 2016 37.51 37.51 36.42 37.36 10,695,549 +0.50(+1.37%)
Jun 27, 2016 37.53 37.60 36.58 36.85 8,765,798 -1.03(-2.72%)
Jun 24, 2016 37.41 38.37 37.20 37.88 11,175,945 -0.83(-2.14%)
Jun 23, 2016 38.49 38.87 38.43 38.71 7,728,883 +0.65(+1.70%)
Jun 22, 2016 37.87 38.34 37.64 38.06 7,355,619 +0.24(+0.65%)
Jun 21, 2016 37.26 37.97 36.95 37.82 6,672,995 +0.57(+1.53%)
Jun 20, 2016 37.65 37.94 37.18 37.25 6,271,352 -0.02(-0.06%)
Jun 17, 2016 37.41 37.95 37.02 37.27 9,853,785 -0.06(-0.15%)
Jun 16, 2016 36.79 37.44 36.54 37.33 7,918,884 +0.36(+0.97%)
Jun 15, 2016 36.36 37.32 36.14 36.97 11,366,132 +0.36(+0.98%)
Jun 14, 2016 36.76 37.41 36.06 36.61 10,311,359 -0.17(-0.45%)
Jun 13, 2016 38.29 38.38 36.68 36.77 12,268,925 -1.74(-4.51%)
Jun 10, 2016 38.57 38.89 38.29 38.51 6,484,549 -0.27(-0.71%)
Jun 09, 2016 39.02 39.09 38.47 38.78 8,730,271 -0.42(-1.07%)
Jun 08, 2016 40.36 40.39 39.11 39.20 8,708,452 -0.90(-2.25%)
Jun 07, 2016 39.72 40.47 39.58 40.10 7,718,846 +0.52(+1.31%)
Jun 06, 2016 39.78 39.85 38.90 39.58 7,290,764 -0.17(-0.42%)
Jun 03, 2016 40.04 40.18 39.19 39.75 6,301,224 -0.41(-1.02%)
Jun 02, 2016 40.15 40.89 40.11 40.16 7,658,057 -0.02(-0.05%)
Jun 01, 2016 39.42 40.42 39.25 40.18 8,816,950 +0.76(+1.92%)
May 31, 2016 39.33 39.78 38.83 39.42 8,594,540 +0.09(+0.24%)
May 27, 2016 39.04 39.33 39.33 39.33 6,157,172 +0.35(+0.89%)
May 26, 2016 39.55 39.56 38.57 38.98 7,543,221 -0.38(-0.97%)
May 25, 2016 39.92 39.99 38.92 39.37 9,309,828 -0.53(-1.32%)
May 24, 2016 39.65 40.02 39.32 39.89 7,479,245 +0.64(+1.63%)
May 23, 2016 39.89 40.22 39.20 39.25 6,431,508 -0.77(-1.93%)
May 20, 2016 39.64 40.12 39.32 40.02 4,906,383 +0.52(+1.32%)
May 19, 2016 39.97 40.76 39.10 39.50 7,355,464 -0.74(-1.84%)
May 18, 2016 39.47 40.93 39.43 40.24 8,153,097 +0.85(+2.15%)
May 17, 2016 39.22 39.97 39.17 39.40 6,146,164 +0.04(+0.11%)
May 16, 2016 39.41 39.48 38.41 39.35 8,126,893 +0.06(+0.15%)
May 13, 2016 39.19 39.66 38.80 39.30 6,388,987 +0.24(+0.60%)
May 12, 2016 40.07 40.19 38.82 39.06 6,334,402 -0.78(-1.95%)
May 11, 2016 39.93 40.40 39.54 39.84 7,977,098 -0.09(-0.23%)
May 10, 2016 39.38 40.07 39.37 39.93 6,891,305 +0.73(+1.86%)
May 09, 2016 39.38 39.49 38.56 39.20 7,560,115 -0.27(-0.69%)
May 06, 2016 39.46 40.23 39.27 39.47 9,444,421 -0.18(-0.45%)
May 05, 2016 40.44 40.64 39.46 39.65 8,870,520 -0.39(-0.96%)
May 04, 2016 41.09 41.49 39.71 40.04 11,293,032 -1.06(-2.57%)
May 03, 2016 41.38 42.05 40.68 41.09 11,694,451 -1.56(-3.66%)
May 02, 2016 42.04 42.85 41.43 42.65 7,599,457 +0.68(+1.61%)
Apr 29, 2016 43.12 43.32 41.74 41.98 9,398,280 -1.45(-3.35%)
Apr 28, 2016 44.04 44.94 43.30 43.43 6,424,959 -0.91(-2.06%)
Apr 27, 2016 44.04 44.59 43.35 44.34 6,467,788 +0.27(+0.61%)
Apr 26, 2016 44.31 44.51 43.76 44.07 5,910,809 +0.03(+0.06%)
Apr 25, 2016 43.67 44.14 43.41 44.04 6,117,412 +0.38(+0.87%)
Apr 22, 2016 43.12 43.75 43.12 43.67 5,573,029 +0.42(+0.97%)
Apr 21, 2016 42.94 43.35 42.25 43.25 7,086,737 +0.31(+0.71%)
Apr 20, 2016 42.78 43.20 42.18 42.94 9,141,563 +0.08(+0.18%)
Apr 19, 2016 43.52 43.78 42.58 42.86 8,635,068 -0.43(-0.99%)
Apr 18, 2016 42.42 43.37 41.43 43.29 7,862,431 +0.87(+2.05%)
Apr 15, 2016 43.79 44.08 42.38 42.42 9,799,944 -1.48(-3.36%)
Apr 14, 2016 44.67 44.78 43.72 43.89 5,807,105 -0.71(-1.58%)
Apr 13, 2016 43.97 44.70 43.53 44.60 6,198,414 +1.18(+2.71%)
Apr 12, 2016 43.35 43.99 42.60 43.42 10,013,342 +0.11(+0.26%)
Apr 11, 2016 44.49 44.70 43.27 43.31 8,583,285 -1.65(-3.68%)
Apr 08, 2016 44.03 45.68 43.58 44.96 10,147,013 +1.00(+2.27%)
Apr 07, 2016 43.87 44.47 43.45 43.97 6,236,565 -0.01(-0.03%)
Apr 06, 2016 45.19 45.38 42.97 43.98 11,364,840 -1.04(-2.31%)
Apr 05, 2016 44.99 45.53 44.73 45.02 5,534,541 -0.11(-0.24%)
Apr 04, 2016 44.79 45.50 44.60 45.13 4,861,437 +0.27(+0.60%)
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.