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 (%)
Sep 29, 2006 28.17 28.45 27.76 28.29 21,790,298 +0.10(+0.37%)
Sep 28, 2006 28.58 28.71 28.07 28.18 27,082,630 -0.32(-1.14%)
Sep 27, 2006 28.39 28.58 27.48 28.51 47,576,228 +1.23(+4.51%)
Sep 26, 2006 26.38 27.36 26.30 27.28 30,855,746 +0.81(+3.07%)
Sep 25, 2006 26.15 26.84 25.74 26.46 34,777,872 -0.02(-0.08%)
Sep 22, 2006 27.28 27.28 26.31 26.49 23,505,466 -0.57(-2.09%)
Sep 21, 2006 26.66 27.34 26.48 27.05 27,249,290 +0.46(+1.72%)
Sep 20, 2006 27.43 27.73 26.52 26.60 39,468,340 -0.94(-3.41%)
Sep 19, 2006 28.92 28.93 27.40 27.54 34,017,536 -1.24(-4.30%)
Sep 18, 2006 27.94 28.79 27.75 28.77 28,621,316 +1.17(+4.22%)
Sep 15, 2006 27.59 27.96 27.29 27.61 29,737,530 -0.19(-0.69%)
Sep 14, 2006 28.85 29.00 27.56 27.80 31,134,846 -1.01(-3.49%)
Sep 13, 2006 28.33 29.04 28.33 28.81 31,528,750 +0.60(+2.12%)
Sep 12, 2006 27.87 28.45 27.87 28.21 28,850,198 +0.23(+0.81%)
Sep 11, 2006 27.98 28.59 27.59 27.98 39,583,328 -0.46(-1.62%)
Sep 08, 2006 29.29 29.53 28.36 28.44 30,166,004 -0.85(-2.89%)
Sep 07, 2006 29.14 29.64 28.57 29.29 35,194,520 +0.15(+0.51%)
Sep 06, 2006 29.86 30.35 28.97 29.14 42,683,256 -1.50(-4.90%)
Sep 05, 2006 31.27 31.41 30.55 30.64 30,946,718 -1.11(-3.50%)
Sep 01, 2006 31.60 31.96 31.39 31.75 13,701,151 +0.20(+0.64%)
Aug 31, 2006 32.10 32.13 31.47 31.55 24,632,598 -0.62(-1.93%)
Aug 30, 2006 32.92 33.07 31.90 32.17 22,581,382 -0.75(-2.27%)
Aug 29, 2006 32.97 33.05 32.57 32.92 17,440,062 -0.27(-0.83%)
Aug 28, 2006 33.66 33.91 33.17 33.19 19,276,768 -1.10(-3.22%)
Aug 25, 2006 34.60 35.01 34.19 34.30 11,323,714 -0.09(-0.27%)
Aug 24, 2006 33.81 34.46 33.44 34.39 13,663,489 +0.43(+1.28%)
Aug 23, 2006 34.68 34.87 33.81 33.96 16,617,866 -0.92(-2.63%)
Aug 22, 2006 34.41 35.04 34.32 34.87 13,480,456 +0.41(+1.20%)
Aug 21, 2006 34.50 34.64 34.29 34.46 13,702,243 +0.47(+1.39%)
Aug 18, 2006 33.80 34.07 33.08 33.99 17,978,792 +0.45(+1.33%)
Aug 17, 2006 34.02 34.14 33.50 33.54 18,566,102 -1.09(-3.16%)
Aug 16, 2006 34.52 35.32 34.49 34.64 15,096,284 -0.01(-0.02%)
Aug 15, 2006 35.06 35.07 34.38 34.64 15,156,688 -0.12(-0.33%)
Aug 14, 2006 35.05 35.15 34.21 34.76 17,692,962 -0.88(-2.47%)
Aug 11, 2006 35.75 35.96 35.42 35.64 12,935,357 -0.11(-0.31%)
Aug 10, 2006 36.42 36.55 35.40 35.75 22,141,810 -1.15(-3.11%)
Aug 09, 2006 36.99 37.58 36.84 36.90 16,964,102 +0.13(+0.36%)
Aug 08, 2006 36.40 37.21 36.40 36.76 13,345,273 +0.28(+0.77%)
Aug 07, 2006 36.85 36.91 36.19 36.48 12,320,939 +0.10(+0.27%)
Aug 04, 2006 37.26 37.36 36.02 36.39 16,262,351 -0.69(-1.85%)
Aug 03, 2006 36.41 37.44 36.28 37.07 15,170,516 +0.14(+0.39%)
Aug 02, 2006 37.26 37.83 36.66 36.93 21,126,210 +0.09(+0.24%)
Aug 01, 2006 37.00 37.47 36.53 36.84 24,747,404 -0.22(-0.59%)
Jul 31, 2006 37.08 37.51 36.69 37.06 17,749,910 +0.16(+0.45%)
Jul 28, 2006 36.44 37.07 36.08 36.90 20,708,288 +0.88(+2.44%)
Jul 27, 2006 36.96 37.00 35.75 36.02 15,017,139 -0.40(-1.09%)
Jul 26, 2006 35.72 36.87 35.45 36.41 17,667,308 +0.73(+2.05%)
Jul 25, 2006 35.42 35.93 35.04 35.68 12,723,940 +0.72(+2.06%)
Jul 24, 2006 34.05 35.29 34.14 34.96 12,229,422 +0.91(+2.68%)
Jul 21, 2006 34.96 34.96 33.99 34.05 16,545,271 -0.74(-2.13%)
Jul 20, 2006 35.36 35.60 34.76 34.79 12,077,500 -0.54(-1.54%)
Jul 19, 2006 35.09 35.67 34.75 35.34 15,061,897 +0.24(+0.69%)
Jul 18, 2006 34.98 35.58 34.49 35.09 15,142,133 +0.43(+1.24%)
Jul 17, 2006 35.34 35.56 34.27 34.66 16,136,811 -0.98(-2.74%)
Jul 14, 2006 35.59 35.81 34.83 35.64 20,875,494 +0.19(+0.53%)
Jul 13, 2006 35.87 36.28 35.46 35.46 16,929,714 -0.41(-1.15%)
Jul 12, 2006 36.42 36.53 35.84 35.87 14,092,327 -0.47(-1.30%)
Jul 11, 2006 36.17 36.47 35.86 36.34 11,639,747 +0.40(+1.12%)
Jul 10, 2006 35.56 36.41 35.40 35.94 11,280,593 -0.03(-0.08%)
Jul 07, 2006 36.45 36.95 35.79 35.97 14,915,615 -0.45(-1.24%)
Jul 06, 2006 36.57 36.90 35.92 36.42 16,602,946 -0.12(-0.33%)
Jul 05, 2006 36.39 36.87 36.02 36.54 14,515,161 -0.23(-0.63%)
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.