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 (%)
Dec 31, 2014 34.05 34.01 34.01 34.01 8,625,971 -0.14(-0.42%)
Dec 30, 2014 34.11 34.58 34.06 34.15 7,519,141 -0.21(-0.60%)
Dec 29, 2014 34.75 35.06 34.27 34.36 7,037,557 -0.19(-0.56%)
Dec 26, 2014 34.29 34.78 34.23 34.55 7,675,631 +0.34(+1.00%)
Dec 24, 2014 33.69 34.20 34.20 34.20 5,308,278 +0.30(+0.87%)
Dec 23, 2014 33.74 34.07 33.59 33.91 7,621,507 +0.36(+1.06%)
Dec 22, 2014 33.39 33.81 33.21 33.55 11,111,354 -0.03(-0.08%)
Dec 19, 2014 32.43 33.61 32.41 33.58 16,540,204 +1.24(+3.85%)
Dec 18, 2014 33.25 33.33 31.50 32.34 19,051,128 -0.49(-1.51%)
Dec 17, 2014 32.38 33.32 32.19 32.83 11,964,427 +0.52(+1.62%)
Dec 16, 2014 31.44 32.96 31.15 32.31 14,019,265 +0.63(+2.00%)
Dec 15, 2014 31.81 32.22 31.42 31.68 9,887,512 -0.11(-0.35%)
Dec 12, 2014 32.27 32.32 31.41 31.79 11,027,738 -0.37(-1.15%)
Dec 11, 2014 32.14 32.84 31.93 32.16 8,235,397 +0.11(+0.34%)
Dec 10, 2014 32.97 33.13 31.89 32.05 14,629,563 -1.33(-3.99%)
Dec 09, 2014 32.95 33.44 32.25 33.38 13,790,182 +0.33(+1.00%)
Dec 08, 2014 34.01 34.21 32.93 33.05 12,170,929 -1.15(-3.35%)
Dec 05, 2014 35.35 35.78 34.10 34.20 12,063,803 -1.24(-3.51%)
Dec 04, 2014 35.39 35.76 34.86 35.44 11,896,792 -0.09(-0.25%)
Dec 03, 2014 35.02 35.79 34.99 35.53 13,632,033 +0.58(+1.65%)
Dec 02, 2014 33.65 35.03 33.57 34.95 12,428,531 +1.36(+4.05%)
Dec 01, 2014 33.11 33.78 32.87 33.59 10,289,178 +0.20(+0.60%)
Nov 28, 2014 34.40 34.45 33.17 33.39 9,802,598 -1.60(-4.57%)
Nov 26, 2014 35.02 34.99 34.99 34.99 6,889,685 -0.03(-0.08%)
Nov 25, 2014 34.94 35.43 34.72 35.02 9,485,271 +0.12(+0.33%)
Nov 24, 2014 34.46 35.28 34.45 34.91 9,572,321 +0.36(+1.03%)
Nov 21, 2014 34.96 35.77 34.47 34.55 16,767,338 +0.02(+0.06%)
Nov 20, 2014 34.39 34.72 34.31 34.53 12,346,714 +0.10(+0.28%)
Nov 19, 2014 34.45 34.54 33.92 34.43 8,649,625 +0.04(+0.12%)
Nov 18, 2014 34.14 34.62 34.09 34.39 8,614,115 +0.23(+0.68%)
Nov 17, 2014 33.97 34.29 33.72 34.16 8,359,628 +0.33(+0.99%)
Nov 14, 2014 34.03 34.30 33.65 33.82 10,560,200 -0.12(-0.34%)
Nov 13, 2014 34.98 35.01 33.61 33.94 14,562,111 -1.13(-3.21%)
Nov 12, 2014 34.85 35.35 34.80 35.07 8,158,716 +0.12(+0.33%)
Nov 11, 2014 34.59 35.05 34.31 34.95 8,064,791 +0.39(+1.13%)
Nov 10, 2014 35.07 35.17 34.33 34.56 9,078,373 -0.09(-0.26%)
Nov 07, 2014 34.34 34.70 34.25 34.65 9,681,726 +0.33(+0.96%)
Nov 06, 2014 34.08 34.62 33.97 34.32 9,908,332 +0.41(+1.21%)
Nov 05, 2014 34.68 34.74 33.43 33.91 14,650,896 -0.68(-1.96%)
Nov 04, 2014 34.34 34.90 33.82 34.59 12,855,515 +0.20(+0.58%)
Nov 03, 2014 34.27 35.01 34.18 34.39 11,246,504 +0.17(+0.50%)
Oct 31, 2014 33.76 34.26 33.36 34.22 11,136,083 +0.85(+2.54%)
Oct 30, 2014 33.21 33.80 32.92 33.37 6,333,661 +0.22(+0.66%)
Oct 29, 2014 34.09 34.27 32.81 33.15 9,144,930 -0.66(-1.94%)
Oct 28, 2014 33.09 33.89 32.77 33.81 7,076,645 +0.77(+2.34%)
Oct 27, 2014 32.93 33.14 33.22 33.04 6,518,854 -0.18(-0.53%)
Oct 24, 2014 32.89 33.26 32.31 33.22 7,388,943 +0.42(+1.27%)
Oct 23, 2014 33.50 33.63 32.72 32.80 8,235,021 +0.01(+0.02%)
Oct 22, 2014 33.05 33.82 32.74 32.79 15,001,914 -0.20(-0.62%)
Oct 21, 2014 31.82 33.04 31.80 33.00 13,089,434 +1.36(+4.30%)
Oct 20, 2014 30.80 31.74 30.76 31.64 9,195,333 +0.79(+2.57%)
Oct 17, 2014 30.97 31.28 30.40 30.84 13,023,829 +0.27(+0.89%)
Oct 16, 2014 29.44 31.26 29.25 30.57 17,931,212 +0.68(+2.26%)
Oct 15, 2014 30.22 30.77 29.06 29.90 16,085,403 -0.79(-2.58%)
Oct 14, 2014 30.60 31.23 29.85 30.69 16,655,236 +0.25(+0.83%)
Oct 13, 2014 30.75 31.55 30.41 30.44 12,354,642 -0.41(-1.33%)
Oct 10, 2014 31.04 31.78 30.31 30.84 11,076,076 -0.19(-0.62%)
Oct 09, 2014 32.05 32.33 30.84 31.04 12,704,601 -0.96(-3.01%)
Oct 08, 2014 31.02 32.09 30.44 32.00 13,826,768 +1.17(+3.79%)
Oct 07, 2014 30.59 31.61 30.58 30.83 11,694,535 +0.28(+0.92%)
Oct 06, 2014 30.60 30.91 30.13 30.55 8,535,174 -0.01(-0.04%)
Oct 03, 2014 30.92 30.97 30.41 30.56 13,967,741 -0.29(-0.95%)
Oct 02, 2014 31.13 31.61 30.33 30.86 14,060,722 -0.29(-0.94%)
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.