Valero Energy (NY: VLO )

138.40 -0.81 (-0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.11 34.61 33.10 34.23 28,992,118 +0.12(+0.36%)
Oct 30, 2006 34.34 34.65 33.87 34.11 15,146,800 -0.61(-1.77%)
Oct 27, 2006 34.80 35.38 34.61 34.72 15,723,402 +0.14(+0.42%)
Oct 26, 2006 35.33 35.80 34.51 34.58 21,734,612 -0.75(-2.11%)
Oct 25, 2006 34.32 35.44 34.19 35.33 25,263,622 +0.84(+2.43%)
Oct 24, 2006 33.69 34.49 33.55 34.49 19,147,852 +0.73(+2.15%)
Oct 23, 2006 33.69 34.08 33.40 33.76 17,836,436 -0.31(-0.92%)
Oct 20, 2006 34.67 34.74 33.82 34.08 17,096,422 -0.56(-1.61%)
Oct 19, 2006 34.28 34.81 33.94 34.63 16,225,406 +0.50(+1.46%)
Oct 18, 2006 34.40 35.11 33.96 34.13 24,397,802 -0.28(-0.82%)
Oct 17, 2006 35.14 35.29 34.11 34.42 21,499,354 -0.73(-2.07%)
Oct 16, 2006 35.29 35.50 34.61 35.14 20,867,416 +0.09(+0.24%)
Oct 13, 2006 34.61 35.43 34.42 35.06 26,851,874 +0.93(+2.72%)
Oct 12, 2006 32.94 34.23 32.86 34.13 28,062,860 +1.34(+4.09%)
Oct 11, 2006 32.73 33.39 32.45 32.79 17,201,898 -0.22(-0.65%)
Oct 10, 2006 32.38 33.26 32.32 33.00 19,976,220 +0.41(+1.24%)
Oct 09, 2006 33.49 33.58 32.50 32.60 18,942,252 -0.53(-1.60%)
Oct 06, 2006 32.77 33.17 32.22 33.13 19,335,722 +0.31(+0.96%)
Oct 05, 2006 33.43 33.62 32.52 32.81 23,693,254 +0.04(+0.12%)
Oct 04, 2006 31.76 32.81 31.09 32.77 38,864,052 +1.26(+4.01%)
Oct 03, 2006 32.77 32.85 31.43 31.51 26,808,462 -1.81(-5.44%)
Oct 02, 2006 33.58 34.01 33.26 33.32 13,941,776 -0.35(-1.03%)
Sep 29, 2006 33.53 33.87 33.04 33.67 18,307,714 +0.12(+0.37%)
Sep 28, 2006 34.02 34.17 33.42 33.55 22,754,212 -0.39(-1.14%)
Sep 27, 2006 33.79 34.02 32.70 33.93 39,972,468 +1.47(+4.51%)
Sep 26, 2006 31.40 32.56 31.30 32.47 25,924,298 +0.97(+3.07%)
Sep 25, 2006 31.12 31.94 30.64 31.50 29,219,580 -0.03(-0.08%)
Sep 22, 2006 32.47 32.47 31.32 31.52 19,748,760 -0.67(-2.09%)
Sep 21, 2006 31.73 32.55 31.52 32.20 22,894,236 +0.54(+1.72%)
Sep 20, 2006 32.65 33.00 31.56 31.66 33,160,404 -1.12(-3.41%)
Sep 19, 2006 34.42 34.43 32.61 32.77 28,580,762 -1.47(-4.30%)
Sep 18, 2006 33.26 34.27 33.03 34.25 24,046,980 +1.39(+4.22%)
Sep 15, 2006 32.84 33.28 32.48 32.86 24,984,798 -0.23(-0.69%)
Sep 14, 2006 34.34 34.52 32.80 33.09 26,158,792 -1.20(-3.49%)
Sep 13, 2006 33.72 34.57 33.72 34.29 26,489,740 +0.71(+2.12%)
Sep 12, 2006 33.17 33.87 33.17 33.57 24,239,282 +0.27(+0.81%)
Sep 11, 2006 33.30 34.03 32.84 33.30 33,257,014 -0.55(-1.62%)
Sep 08, 2006 34.86 35.14 33.76 33.85 25,344,792 -1.01(-2.89%)
Sep 07, 2006 34.68 35.27 34.01 34.86 29,569,638 +0.18(+0.51%)
Sep 06, 2006 35.54 36.12 34.48 34.68 35,861,504 -1.79(-4.90%)
Sep 05, 2006 37.22 37.38 36.36 36.47 26,000,730 -1.32(-3.50%)
Sep 01, 2006 37.61 38.04 37.37 37.79 11,511,397 +0.24(+0.64%)
Aug 31, 2006 38.20 38.24 37.46 37.55 20,695,750 -0.74(-1.93%)
Aug 30, 2006 39.19 39.36 37.97 38.29 18,972,366 -0.89(-2.27%)
Aug 29, 2006 39.24 39.34 38.76 39.18 14,652,745 -0.33(-0.83%)
Aug 28, 2006 40.07 40.36 39.48 39.51 16,195,903 -1.31(-3.22%)
Aug 25, 2006 41.18 41.67 40.70 40.82 9,513,927 -0.11(-0.27%)
Aug 24, 2006 40.24 41.01 39.80 40.93 11,479,754 +0.52(+1.28%)
Aug 23, 2006 41.27 41.51 40.24 40.42 13,961,954 -1.09(-2.63%)
Aug 22, 2006 40.95 41.70 40.85 41.51 11,325,973 +0.49(+1.20%)
Aug 21, 2006 41.06 41.23 40.81 41.02 11,512,314 +0.56(+1.39%)
Aug 18, 2006 40.23 40.55 39.37 40.45 15,105,374 +0.53(+1.33%)
Aug 17, 2006 40.49 40.64 39.87 39.92 15,598,818 -1.30(-3.16%)
Aug 16, 2006 41.08 42.04 41.06 41.23 12,683,555 -0.01(-0.02%)
Aug 15, 2006 41.73 41.74 40.93 41.23 12,734,306 -0.14(-0.33%)
Aug 14, 2006 41.72 41.83 40.72 41.37 14,865,225 -1.05(-2.47%)
Aug 11, 2006 42.55 42.80 42.16 42.42 10,867,994 -0.13(-0.31%)
Aug 10, 2006 43.35 43.50 42.13 42.55 18,603,046 -1.37(-3.11%)
Aug 09, 2006 44.03 44.73 43.84 43.91 14,252,853 +0.16(+0.36%)
Aug 08, 2006 43.32 44.29 43.32 43.76 11,212,395 +0.33(+0.77%)
Aug 07, 2006 43.86 43.93 43.08 43.42 10,351,773 +0.12(+0.27%)
Aug 04, 2006 44.35 44.47 42.87 43.31 13,663,258 -0.82(-1.85%)
Aug 03, 2006 43.34 44.56 43.18 44.12 12,745,923 +0.17(+0.39%)
Aug 02, 2006 44.35 45.03 43.63 43.95 17,749,762 +0.10(+0.24%)
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.