Valero Energy (NY: VLO )

167.87 +0.06 (+0.04%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 40.54 40.80 40.12 40.33 6,871,407 -0.33(-0.81%)
Aug 30, 2016 40.53 40.72 40.16 40.65 5,554,564 +0.12(+0.31%)
Aug 29, 2016 40.30 40.76 40.25 40.53 4,885,389 +0.25(+0.63%)
Aug 26, 2016 40.11 40.50 39.83 40.27 5,578,957 +0.19(+0.47%)
Aug 25, 2016 40.46 40.67 39.75 40.09 8,116,884 -0.50(-1.22%)
Aug 24, 2016 40.30 40.76 40.05 40.58 7,807,315 +0.36(+0.89%)
Aug 23, 2016 39.72 40.33 39.53 40.22 5,976,280 +0.57(+1.43%)
Aug 22, 2016 39.76 39.76 39.24 39.66 7,117,843 -0.28(-0.71%)
Aug 19, 2016 39.82 40.21 39.60 39.94 5,458,186 -0.17(-0.44%)
Aug 18, 2016 40.15 40.21 39.71 40.11 6,995,147 -0.08(-0.20%)
Aug 17, 2016 39.66 40.28 39.60 40.19 7,965,295 +0.49(+1.23%)
Aug 16, 2016 39.68 39.95 39.50 39.71 5,927,236 -0.01(-0.04%)
Aug 15, 2016 39.62 39.86 39.24 39.72 6,784,056 +0.14(+0.35%)
Aug 12, 2016 39.63 39.73 39.17 39.58 6,652,941 -0.01(-0.04%)
Aug 11, 2016 38.62 39.95 38.58 39.60 10,722,247 +1.04(+2.70%)
Aug 10, 2016 38.32 39.35 38.27 38.56 9,771,518 +0.31(+0.82%)
Aug 09, 2016 38.99 39.12 37.95 38.24 9,407,014 -0.80(-2.05%)
Aug 08, 2016 38.91 39.35 38.84 39.04 9,194,029 +0.50(+1.29%)
Aug 05, 2016 38.38 39.03 38.22 38.55 11,117,835 +0.12(+0.32%)
Aug 04, 2016 39.06 39.38 38.25 38.42 12,269,661 -0.99(-2.52%)
Aug 03, 2016 37.59 39.55 37.47 39.42 15,769,505 +1.70(+4.51%)
Aug 02, 2016 37.57 38.07 37.29 37.72 9,662,668 +0.52(+1.39%)
Aug 01, 2016 37.56 37.92 37.03 37.20 9,573,039 -0.47(-1.24%)
Jul 29, 2016 37.23 37.71 36.86 37.67 7,101,158 +0.30(+0.79%)
Jul 28, 2016 37.75 37.89 36.49 37.37 8,061,580 -0.24(-0.65%)
Jul 27, 2016 37.97 38.67 37.21 37.62 12,698,651 -0.33(-0.87%)
Jul 26, 2016 36.44 38.03 35.99 37.95 17,722,614 +1.71(+4.73%)
Jul 25, 2016 35.92 36.24 35.49 36.23 10,629,922 +0.30(+0.82%)
Jul 22, 2016 36.07 36.23 35.54 35.94 8,537,604 -0.14(-0.38%)
Jul 21, 2016 36.67 36.74 36.02 36.08 6,322,380 -0.51(-1.40%)
Jul 20, 2016 36.79 36.85 36.38 36.59 6,258,030 -0.05(-0.14%)
Jul 19, 2016 36.42 36.78 36.21 36.64 6,773,550 +0.30(+0.83%)
Jul 18, 2016 35.92 36.67 35.59 36.33 7,048,166 +0.35(+0.98%)
Jul 15, 2016 36.48 36.64 35.90 35.98 7,952,670 -0.33(-0.91%)
Jul 14, 2016 36.00 36.36 35.61 36.31 8,290,416 +0.62(+1.74%)
Jul 13, 2016 35.51 35.80 34.75 35.69 11,319,731 +0.21(+0.59%)
Jul 12, 2016 35.29 35.53 34.99 35.48 10,926,149 +0.55(+1.57%)
Jul 11, 2016 34.68 35.04 34.37 34.94 8,574,576 +0.55(+1.59%)
Jul 08, 2016 34.31 34.89 34.04 34.39 13,287,599 +0.35(+1.04%)
Jul 07, 2016 35.27 36.10 33.99 34.04 14,492,744 -1.02(-2.92%)
Jul 06, 2016 35.71 35.84 34.14 35.06 15,400,690 -0.85(-2.37%)
Jul 05, 2016 37.05 37.08 35.54 35.91 11,015,875 -1.15(-3.09%)
Jul 01, 2016 36.59 37.06 37.06 37.06 8,183,539 +0.31(+0.84%)
Jun 30, 2016 37.33 37.42 35.96 36.75 14,452,212 -0.66(-1.77%)
Jun 29, 2016 37.52 37.93 37.11 37.41 10,423,578 +0.06(+0.17%)
Jun 28, 2016 37.50 37.50 36.41 37.34 10,699,136 +0.50(+1.37%)
Jun 27, 2016 37.52 37.59 36.57 36.84 8,768,738 -1.03(-2.72%)
Jun 24, 2016 37.39 38.36 37.19 37.87 11,179,693 -0.83(-2.14%)
Jun 23, 2016 38.47 38.86 38.42 38.70 7,731,475 +0.65(+1.70%)
Jun 22, 2016 37.86 38.33 37.62 38.05 7,358,086 +0.24(+0.65%)
Jun 21, 2016 37.25 37.96 36.94 37.80 6,675,233 +0.57(+1.53%)
Jun 20, 2016 37.64 37.93 37.17 37.24 6,273,455 -0.02(-0.06%)
Jun 17, 2016 37.40 37.94 37.00 37.26 9,857,090 -0.06(-0.15%)
Jun 16, 2016 36.78 37.43 36.53 37.31 7,921,540 +0.36(+0.97%)
Jun 15, 2016 36.35 37.31 36.13 36.95 11,369,944 +0.36(+0.98%)
Jun 14, 2016 36.75 37.39 36.05 36.59 10,314,817 -0.17(-0.45%)
Jun 13, 2016 38.28 38.37 36.67 36.76 12,273,040 -1.74(-4.51%)
Jun 10, 2016 38.56 38.87 38.28 38.50 6,486,724 -0.27(-0.71%)
Jun 09, 2016 39.01 39.08 38.45 38.77 8,733,199 -0.42(-1.07%)
Jun 08, 2016 40.35 40.38 39.09 39.19 8,711,372 -0.90(-2.25%)
Jun 07, 2016 39.71 40.45 39.57 40.09 7,721,435 +0.52(+1.31%)
Jun 06, 2016 39.77 39.84 38.89 39.57 7,293,210 -0.17(-0.42%)
Jun 03, 2016 40.02 40.17 39.18 39.74 6,303,338 -0.41(-1.02%)
Jun 02, 2016 40.13 40.87 40.10 40.15 7,660,625 -0.02(-0.05%)
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.