Valero Energy (NY: VLO )

168.91 +1.10 (+0.66%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 42.57 44.00 42.53 43.60 14,973,862 +1.42(+3.37%)
Jun 29, 2015 41.99 42.61 41.87 42.18 7,835,322 -0.24(-0.56%)
Jun 26, 2015 42.00 42.79 41.88 42.42 11,320,084 +0.41(+0.98%)
Jun 25, 2015 42.19 42.35 41.81 42.01 5,621,928 -0.21(-0.49%)
Jun 24, 2015 42.42 42.74 41.96 42.22 8,621,892 -0.38(-0.88%)
Jun 23, 2015 42.03 42.72 41.72 42.59 11,423,392 +0.86(+2.05%)
Jun 22, 2015 42.24 42.28 41.52 41.73 8,412,099 -0.29(-0.68%)
Jun 19, 2015 41.79 42.34 41.77 42.02 8,772,268 +0.04(+0.10%)
Jun 18, 2015 41.57 42.08 41.53 41.98 8,419,623 +0.46(+1.11%)
Jun 17, 2015 41.46 42.22 41.14 41.52 8,994,033 +0.48(+1.17%)
Jun 16, 2015 40.65 41.06 40.59 41.04 4,163,721 +0.31(+0.77%)
Jun 15, 2015 40.66 40.84 40.37 40.73 6,938,026 -0.26(-0.65%)
Jun 12, 2015 41.30 41.34 40.76 40.99 6,737,184 -0.56(-1.34%)
Jun 11, 2015 40.71 41.92 40.58 41.55 9,615,587 +1.00(+2.47%)
Jun 10, 2015 40.09 40.87 40.00 40.54 8,265,352 +0.74(+1.85%)
Jun 09, 2015 40.29 40.50 39.81 39.81 6,098,757 -0.33(-0.82%)
Jun 08, 2015 40.14 40.46 39.91 40.13 5,437,425 -0.08(-0.21%)
Jun 05, 2015 39.61 40.56 39.60 40.22 7,739,139 +0.60(+1.51%)
Jun 04, 2015 39.95 40.27 39.53 39.62 7,214,509 -0.61(-1.52%)
Jun 03, 2015 40.50 40.59 40.00 40.23 7,182,145 -0.52(-1.28%)
Jun 02, 2015 40.91 40.99 40.29 40.75 7,333,470 -0.19(-0.46%)
Jun 01, 2015 41.24 41.75 40.89 40.94 8,003,060 -0.32(-0.78%)
May 29, 2015 40.95 42.13 40.53 41.26 11,233,824 +0.22(+0.54%)
May 28, 2015 41.13 41.64 40.82 41.04 6,717,053 -0.16(-0.39%)
May 27, 2015 41.68 41.79 41.02 41.20 9,762,786 -0.26(-0.64%)
May 26, 2015 42.14 42.21 41.18 41.46 10,128,224 -1.02(-2.39%)
May 22, 2015 41.93 42.48 42.48 42.48 5,114,770 +0.26(+0.63%)
May 21, 2015 41.93 42.31 41.69 42.22 5,328,674 +0.26(+0.63%)
May 20, 2015 41.74 42.19 41.53 41.95 6,208,953 +0.24(+0.58%)
May 19, 2015 41.93 42.29 41.63 41.71 7,051,669 -0.37(-0.88%)
May 18, 2015 41.48 42.18 41.28 42.08 5,463,765 +0.55(+1.32%)
May 15, 2015 41.57 41.89 41.11 41.53 6,846,626 -0.12(-0.28%)
May 14, 2015 40.79 41.73 40.73 41.64 7,328,701 +1.05(+2.59%)
May 13, 2015 40.50 40.86 40.21 40.59 6,453,609 +0.52(+1.30%)
May 12, 2015 40.58 40.59 39.90 40.07 6,342,293 -0.52(-1.27%)
May 11, 2015 40.86 40.93 39.99 40.59 8,169,087 -0.29(-0.72%)
May 08, 2015 40.23 40.97 39.76 40.88 8,012,078 +0.90(+2.25%)
May 07, 2015 39.73 40.18 39.52 39.98 8,329,760 +0.19(+0.47%)
May 06, 2015 40.40 40.53 39.46 39.79 6,832,914 -0.35(-0.86%)
May 05, 2015 40.33 40.33 39.74 40.14 6,039,808 -0.06(-0.15%)
May 04, 2015 40.82 40.89 39.85 40.20 9,698,477 -0.55(-1.34%)
May 01, 2015 39.47 40.91 39.40 40.75 9,982,224 +1.38(+3.51%)
Apr 30, 2015 40.16 40.21 38.80 39.36 11,661,607 -0.71(-1.76%)
Apr 29, 2015 40.67 40.93 39.81 40.07 8,674,263 -0.54(-1.33%)
Apr 28, 2015 41.38 41.96 40.21 40.61 11,426,608 -0.48(-1.18%)
Apr 27, 2015 41.72 41.81 40.95 41.09 11,643,739 -0.45(-1.08%)
Apr 24, 2015 41.09 42.04 41.07 41.54 7,628,900 +0.57(+1.38%)
Apr 23, 2015 41.16 41.42 40.76 40.98 8,011,958 -0.08(-0.20%)
Apr 22, 2015 40.53 41.29 40.13 41.06 9,171,001 +0.71(+1.75%)
Apr 21, 2015 39.76 40.53 39.66 40.35 7,779,496 +0.59(+1.50%)
Apr 20, 2015 39.94 40.39 39.59 39.76 7,686,285 -0.06(-0.16%)
Apr 17, 2015 40.10 40.19 39.46 39.82 7,560,878 -0.48(-1.20%)
Apr 16, 2015 39.47 40.61 39.32 40.30 9,377,480 +0.80(+2.01%)
Apr 15, 2015 39.83 40.26 39.43 39.51 9,939,461 -0.06(-0.14%)
Apr 14, 2015 39.77 39.99 39.33 39.56 10,532,185 -0.19(-0.47%)
Apr 13, 2015 41.27 41.36 39.54 39.75 10,982,747 -1.57(-3.80%)
Apr 10, 2015 40.98 41.62 40.84 41.32 7,469,797 +0.56(+1.37%)
Apr 09, 2015 40.97 41.04 40.22 40.76 8,647,921 +0.21(+0.51%)
Apr 08, 2015 40.75 41.32 40.40 40.55 9,664,723 +0.02(+0.05%)
Apr 07, 2015 41.49 41.53 40.30 40.53 14,229,152 -0.65(-1.58%)
Apr 06, 2015 41.75 41.87 40.72 41.18 13,734,618 -0.19(-0.45%)
Apr 02, 2015 43.84 41.37 41.37 41.37 18,990,968 -2.52(-5.75%)
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.