Valero Energy (NY: VLO )

135.52 -2.88 (-2.08%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 47.80 49.92 46.49 49.88 9,898,298 +2.45(+5.16%)
Jan 28, 2016 49.49 49.66 45.69 47.44 14,562,961 -1.07(-2.20%)
Jan 27, 2016 50.22 50.34 47.96 48.50 10,243,459 -1.26(-2.54%)
Jan 26, 2016 48.87 49.79 48.15 49.77 8,147,291 +1.89(+3.95%)
Jan 25, 2016 49.65 50.05 47.82 47.88 8,247,944 -2.00(-4.01%)
Jan 22, 2016 47.84 50.34 47.57 49.88 12,618,860 +3.26(+6.98%)
Jan 21, 2016 47.86 47.89 46.36 46.62 12,192,563 -1.51(-3.13%)
Jan 20, 2016 47.74 48.84 46.90 48.13 10,832,193 -0.78(-1.59%)
Jan 19, 2016 49.30 50.36 48.01 48.91 9,667,003 +0.10(+0.20%)
Jan 15, 2016 47.68 48.81 48.81 48.81 11,741,100 -0.67(-1.35%)
Jan 14, 2016 47.99 49.94 46.69 49.48 11,834,059 +1.68(+3.52%)
Jan 13, 2016 51.69 51.93 46.34 47.80 18,410,388 -4.53(-8.65%)
Jan 12, 2016 51.35 52.96 50.94 52.32 11,119,880 +1.56(+3.07%)
Jan 11, 2016 50.17 51.03 49.13 50.77 9,088,895 +0.60(+1.19%)
Jan 08, 2016 53.07 53.28 50.05 50.17 13,934,735 -2.82(-5.31%)
Jan 07, 2016 51.16 53.08 51.13 52.99 12,447,926 +1.05(+2.02%)
Jan 06, 2016 51.36 52.90 51.30 51.93 10,430,336 -0.37(-0.70%)
Jan 05, 2016 51.55 52.45 51.28 52.30 6,991,094 +0.90(+1.74%)
Jan 04, 2016 51.73 52.68 50.50 51.41 9,019,302 -0.57(-1.09%)
Dec 31, 2015 52.29 51.97 51.97 51.97 4,396,518 -0.64(-1.22%)
Dec 30, 2015 52.15 53.24 52.04 52.61 6,888,473 +0.36(+0.69%)
Dec 29, 2015 52.57 52.65 51.84 52.25 3,450,293 +0.35(+0.67%)
Dec 28, 2015 52.29 52.62 51.56 51.91 4,326,036 -0.96(-1.82%)
Dec 24, 2015 52.85 52.87 52.87 52.87 2,350,369 +0.07(+0.14%)
Dec 23, 2015 52.91 52.92 51.46 52.79 8,176,628 +0.26(+0.49%)
Dec 22, 2015 52.43 53.10 52.29 52.54 6,131,625 +0.27(+0.52%)
Dec 21, 2015 51.71 52.38 51.38 52.27 6,537,921 +0.79(+1.54%)
Dec 18, 2015 52.49 52.88 51.40 51.47 14,960,230 -1.21(-2.30%)
Dec 17, 2015 52.10 53.43 51.74 52.68 9,976,185 +1.09(+2.11%)
Dec 16, 2015 50.19 51.91 49.98 51.60 12,591,857 +1.39(+2.77%)
Dec 15, 2015 50.20 50.93 49.45 50.21 8,780,429 +0.56(+1.13%)
Dec 14, 2015 49.24 49.74 47.80 49.65 10,811,993 +0.03(+0.06%)
Dec 11, 2015 51.54 51.88 49.48 49.62 10,510,792 -2.84(-5.42%)
Dec 10, 2015 51.82 53.15 51.04 52.46 6,946,982 +1.10(+2.15%)
Dec 09, 2015 51.88 52.25 50.65 51.36 6,928,156 -0.48(-0.92%)
Dec 08, 2015 51.19 52.61 51.19 51.84 7,383,952 -0.19(-0.37%)
Dec 07, 2015 52.07 52.71 51.10 52.03 10,115,717 -0.44(-0.84%)
Dec 04, 2015 51.60 52.71 51.27 52.47 8,421,627 +1.03(+2.00%)
Dec 03, 2015 52.93 53.26 51.27 51.44 8,850,608 -1.25(-2.37%)
Dec 02, 2015 53.24 54.17 52.43 52.69 5,753,559 -0.65(-1.21%)
Dec 01, 2015 53.27 53.58 52.38 53.34 6,206,973 +0.52(+0.99%)
Nov 30, 2015 53.62 53.71 52.37 52.82 9,856,903 -0.79(-1.48%)
Nov 27, 2015 53.36 53.80 53.20 53.61 2,404,656 +0.01(+0.01%)
Nov 25, 2015 53.51 53.60 53.60 53.60 4,949,586 -0.07(-0.14%)
Nov 24, 2015 53.38 54.30 52.80 53.68 7,758,501 +0.26(+0.48%)
Nov 23, 2015 53.08 53.65 52.31 53.42 6,965,875 +0.51(+0.97%)
Nov 20, 2015 52.40 53.07 52.28 52.90 5,598,459 +0.62(+1.18%)
Nov 19, 2015 51.77 52.64 51.46 52.29 7,576,649 +0.72(+1.40%)
Nov 18, 2015 51.17 51.64 50.48 51.57 5,193,559 +0.48(+0.94%)
Nov 17, 2015 50.79 51.45 50.58 51.09 4,651,462 +0.24(+0.47%)
Nov 16, 2015 50.20 50.90 49.77 50.84 4,867,888 +0.52(+1.03%)
Nov 13, 2015 50.62 50.98 50.07 50.33 5,267,440 -0.33(-0.65%)
Nov 12, 2015 51.44 51.64 50.25 50.65 7,223,781 -1.28(-2.47%)
Nov 11, 2015 52.06 52.54 51.44 51.94 4,533,807 -0.11(-0.21%)
Nov 10, 2015 51.32 52.37 50.90 52.05 5,904,718 +0.61(+1.18%)
Nov 09, 2015 52.57 53.06 51.17 51.44 6,588,277 -1.07(-2.03%)
Nov 06, 2015 52.27 53.03 51.84 52.51 6,581,334 +0.01(+0.03%)
Nov 05, 2015 51.79 52.78 51.54 52.49 9,061,682 +0.61(+1.17%)
Nov 04, 2015 50.94 52.10 50.87 51.89 11,406,146 +1.09(+2.16%)
Nov 03, 2015 49.61 51.11 49.34 50.79 8,862,594 +1.15(+2.31%)
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.