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 (%)
Aug 29, 2014 36.60 36.48 36.48 36.48 5,630,213 -0.01(-0.04%)
Aug 28, 2014 36.31 36.68 36.29 36.49 4,982,719 -0.06(-0.17%)
Aug 27, 2014 36.39 36.79 36.36 36.55 6,416,417 +0.32(+0.89%)
Aug 26, 2014 36.44 36.63 36.08 36.23 6,711,532 -0.28(-0.76%)
Aug 25, 2014 36.34 36.72 36.20 36.50 5,501,872 +0.25(+0.69%)
Aug 22, 2014 36.11 36.43 36.03 36.25 5,102,311 +0.20(+0.56%)
Aug 21, 2014 36.42 36.57 36.03 36.05 7,779,910 -0.29(-0.80%)
Aug 20, 2014 36.38 36.53 36.14 36.34 6,783,676 -0.14(-0.39%)
Aug 19, 2014 36.03 36.52 35.82 36.48 7,537,714 +0.56(+1.56%)
Aug 18, 2014 35.51 36.42 35.48 35.92 9,487,883 +0.74(+2.12%)
Aug 15, 2014 35.42 35.53 34.93 35.18 9,600,599 -0.19(-0.55%)
Aug 14, 2014 34.51 35.59 34.43 35.37 10,175,335 +0.97(+2.82%)
Aug 13, 2014 34.32 34.68 33.93 34.40 9,719,961 +0.21(+0.61%)
Aug 12, 2014 34.31 34.55 34.01 34.20 5,443,906 -0.01(-0.04%)
Aug 11, 2014 34.65 34.88 34.14 34.21 5,909,366 -0.21(-0.62%)
Aug 08, 2014 34.26 34.49 33.87 34.42 6,637,729 +0.34(+1.00%)
Aug 07, 2014 34.51 34.70 33.91 34.08 7,572,193 -0.27(-0.80%)
Aug 06, 2014 33.12 34.50 33.11 34.36 10,730,054 +1.03(+3.08%)
Aug 05, 2014 33.41 33.82 33.13 33.33 8,864,580 -0.46(-1.37%)
Aug 04, 2014 33.73 33.90 33.18 33.79 8,392,199 -0.01(-0.04%)
Aug 01, 2014 33.99 34.21 33.09 33.81 10,485,649 -0.24(-0.71%)
Jul 31, 2014 33.50 34.52 33.10 34.05 16,425,470 +0.50(+1.48%)
Jul 30, 2014 33.52 34.15 33.24 33.55 14,965,358 +0.14(+0.42%)
Jul 29, 2014 33.38 33.78 33.12 33.41 14,810,408 +0.54(+1.65%)
Jul 28, 2014 32.98 33.14 32.43 32.87 9,889,038 -0.11(-0.33%)
Jul 25, 2014 32.69 33.00 32.47 32.98 7,576,780 +0.35(+1.07%)
Jul 24, 2014 32.44 32.91 32.31 32.63 8,411,273 +0.22(+0.68%)
Jul 23, 2014 32.18 32.64 32.04 32.41 9,071,174 +0.33(+1.02%)
Jul 22, 2014 32.32 32.51 32.06 32.08 10,077,362 +0.03(+0.08%)
Jul 21, 2014 32.69 32.69 32.02 32.05 11,757,918 -0.66(-2.03%)
Jul 18, 2014 32.87 32.93 32.67 32.71 10,049,545 -0.02(-0.06%)
Jul 17, 2014 33.33 33.61 32.69 32.73 11,084,929 -0.82(-2.44%)
Jul 16, 2014 33.81 33.96 33.28 33.55 10,906,030 -0.15(-0.44%)
Jul 15, 2014 33.00 34.05 33.00 33.70 20,069,262 +0.23(+0.70%)
Jul 14, 2014 33.78 33.81 33.30 33.46 9,185,919 -0.12(-0.36%)
Jul 11, 2014 33.04 33.64 32.88 33.59 11,007,555 +0.60(+1.83%)
Jul 10, 2014 32.72 33.04 32.45 32.98 11,097,135 -0.05(-0.14%)
Jul 09, 2014 33.12 33.24 32.38 33.03 13,572,763 +0.07(+0.22%)
Jul 08, 2014 33.64 33.75 32.88 32.96 14,915,465 -0.74(-2.19%)
Jul 07, 2014 34.04 34.21 33.66 33.69 8,795,463 -0.49(-1.43%)
Jul 03, 2014 34.16 34.18 34.18 34.18 6,470,638 +0.11(+0.33%)
Jul 02, 2014 33.89 34.26 33.65 34.07 12,344,580 +0.34(+1.01%)
Jul 01, 2014 33.71 34.25 33.52 33.73 21,774,030 +0.15(+0.44%)
Jun 30, 2014 34.74 34.74 33.54 33.58 19,992,080 -1.05(-3.04%)
Jun 27, 2014 34.98 35.18 34.34 34.63 15,940,360 -0.40(-1.15%)
Jun 26, 2014 34.75 35.48 34.44 35.03 22,783,348 +0.62(+1.79%)
Jun 25, 2014 34.72 35.01 33.53 34.42 65,506,556 -3.11(-8.29%)
Jun 24, 2014 38.42 38.96 37.44 37.53 9,766,466 -0.88(-2.30%)
Jun 23, 2014 38.54 38.80 38.25 38.41 6,577,289 -0.03(-0.09%)
Jun 20, 2014 38.34 38.49 38.01 38.44 9,959,189 +0.18(+0.47%)
Jun 19, 2014 37.45 38.30 37.42 38.26 12,434,666 +0.97(+2.61%)
Jun 18, 2014 36.31 37.32 36.04 37.29 10,170,954 +1.03(+2.83%)
Jun 17, 2014 35.76 36.29 35.52 36.27 6,821,456 +0.51(+1.42%)
Jun 16, 2014 36.00 36.05 35.62 35.76 7,183,648 -0.26(-0.73%)
Jun 13, 2014 36.18 36.21 35.81 36.02 5,854,338 -0.05(-0.13%)
Jun 12, 2014 35.79 36.16 35.47 36.06 13,502,240 +0.42(+1.17%)
Jun 11, 2014 35.61 35.96 35.35 35.65 10,833,611 -0.07(-0.21%)
Jun 10, 2014 36.56 36.64 35.68 35.72 12,241,084 -1.29(-3.48%)
Jun 06, 2014 37.37 37.39 36.96 37.01 4,587,167 -0.28(-0.75%)
Jun 05, 2014 36.79 37.39 36.43 37.29 7,783,441 +0.73(+2.00%)
Jun 04, 2014 36.96 37.10 36.39 36.56 9,859,775 -0.57(-1.53%)
Jun 03, 2014 37.70 37.75 36.99 37.13 8,403,899 -0.74(-1.96%)
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.