Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.22 14.43 13.67 13.94 21,446,266 -0.17(-1.19%)
Jan 30, 2012 13.83 14.21 13.78 14.11 13,345,890 +0.09(+0.66%)
Jan 27, 2012 13.83 14.23 13.76 14.02 19,648,148 +0.13(+0.96%)
Jan 26, 2012 14.38 14.41 13.76 13.89 16,688,331 -0.44(-3.08%)
Jan 25, 2012 13.94 14.45 13.70 14.33 23,588,870 +0.27(+1.90%)
Jan 24, 2012 13.57 14.15 13.53 14.06 20,275,100 +0.39(+2.85%)
Jan 23, 2012 13.67 13.81 13.51 13.67 14,044,206 +0.01(+0.04%)
Jan 20, 2012 13.40 13.66 13.26 13.66 15,677,081 +0.30(+2.22%)
Jan 19, 2012 13.51 13.54 13.25 13.37 17,172,232 -0.03(-0.22%)
Jan 18, 2012 12.99 13.48 12.97 13.40 27,150,032 +0.59(+4.63%)
Jan 17, 2012 12.32 12.83 12.29 12.80 25,441,438 +0.59(+4.80%)
Jan 13, 2012 12.05 12.34 11.97 12.22 14,772,141 +0.05(+0.38%)
Jan 12, 2012 11.84 12.28 11.80 12.17 23,286,384 +0.28(+2.40%)
Jan 11, 2012 11.60 11.93 11.46 11.89 19,903,646 +0.22(+1.84%)
Jan 10, 2012 11.59 11.76 11.54 11.67 16,254,364 +0.27(+2.40%)
Jan 09, 2012 11.89 11.92 11.37 11.40 19,021,540 -0.44(-3.73%)
Jan 06, 2012 11.62 11.88 11.53 11.84 18,636,604 +0.33(+2.83%)
Jan 05, 2012 11.87 11.58 11.11 11.51 35,025,756 -0.35(-2.99%)
Jan 04, 2012 12.16 12.23 11.80 11.87 27,234,862 -0.37(-2.99%)
Dec 30, 2011 12.01 12.32 11.99 12.23 9,248,445 +0.17(+1.45%)
Dec 29, 2011 12.06 12.11 11.93 12.06 11,062,206 -0.01(-0.10%)
Dec 28, 2011 12.36 12.41 11.98 12.07 10,980,488 -0.28(-2.30%)
Dec 27, 2011 12.25 12.45 12.19 12.36 8,513,571 +0.13(+1.05%)
Dec 23, 2011 12.29 12.33 12.11 12.23 5,812,935 +0.01(+0.05%)
Dec 21, 2011 12.04 12.26 11.89 12.22 13,579,990 +0.12(+1.01%)
Dec 20, 2011 11.82 12.14 11.78 12.10 10,945,830 +0.54(+4.68%)
Dec 19, 2011 11.98 11.98 11.52 11.56 10,026,232 -0.37(-3.07%)
Dec 16, 2011 11.95 12.14 11.80 11.93 16,922,386 +0.10(+0.88%)
Dec 15, 2011 12.03 12.08 11.78 11.82 11,812,827 -0.01(-0.10%)
Dec 14, 2011 11.78 11.93 11.62 11.83 16,293,642 -0.06(-0.49%)
Dec 13, 2011 12.11 12.23 11.78 11.89 13,517,896 -0.14(-1.16%)
Dec 12, 2011 12.12 12.19 11.82 12.03 15,093,478 -0.26(-2.13%)
Dec 09, 2011 12.29 12.36 12.11 12.29 15,921,129 +0.16(+1.29%)
Dec 08, 2011 12.61 12.62 12.04 12.14 20,495,656 -0.69(-5.35%)
Dec 07, 2011 12.97 12.98 12.69 12.82 15,124,537 -0.18(-1.39%)
Dec 06, 2011 13.16 13.22 12.93 13.00 14,253,704 -0.25(-1.89%)
Dec 05, 2011 13.26 13.46 13.05 13.25 17,114,690 +0.14(+1.06%)
Dec 02, 2011 13.03 13.50 13.03 13.11 22,076,240 +0.26(+1.99%)
Dec 01, 2011 12.92 13.10 12.73 12.86 11,934,117 -0.09(-0.67%)
Nov 30, 2011 13.02 13.26 12.78 12.94 20,117,522 +0.51(+4.11%)
Nov 29, 2011 12.40 12.61 12.23 12.43 20,085,244 +0.12(+0.94%)
Nov 28, 2011 12.45 12.47 12.19 12.32 13,985,148 +0.56(+4.75%)
Nov 25, 2011 11.80 12.01 11.72 11.76 4,941,041 -0.10(-0.83%)
Nov 23, 2011 11.96 12.15 11.83 11.86 15,348,024 -0.28(-2.30%)
Nov 22, 2011 12.28 12.48 12.10 12.14 19,775,924 -0.12(-0.95%)
Nov 21, 2011 12.53 12.61 12.01 12.25 26,494,188 -0.42(-3.35%)
Nov 18, 2011 12.76 13.02 12.61 12.68 24,176,660 -0.03(-0.27%)
Nov 17, 2011 12.94 13.34 12.57 12.71 29,316,854 -0.40(-3.06%)
Nov 16, 2011 13.93 14.05 13.08 13.11 38,140,244 -1.35(-9.32%)
Nov 15, 2011 14.06 14.57 14.02 14.46 17,678,878 +0.26(+1.84%)
Nov 14, 2011 14.33 14.41 13.95 14.20 18,426,056 -0.12(-0.82%)
Nov 11, 2011 15.06 15.13 14.18 14.32 28,836,144 -0.49(-3.28%)
Nov 10, 2011 14.84 15.11 14.26 14.80 19,574,150 +0.06(+0.39%)
Nov 09, 2011 14.82 15.24 14.70 14.74 22,010,326 -0.47(-3.11%)
Nov 08, 2011 15.21 15.28 14.98 15.22 16,192,399 +0.09(+0.57%)
Nov 07, 2011 14.72 15.14 14.67 15.13 16,692,296 +0.22(+1.47%)
Nov 04, 2011 14.60 14.91 14.34 14.91 17,199,624 +0.21(+1.42%)
Nov 03, 2011 14.74 14.80 14.33 14.70 16,499,537 +0.17(+1.15%)
Nov 02, 2011 14.42 14.57 14.19 14.54 17,466,840 +0.53(+3.80%)
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.