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 (%)
Oct 31, 2016 42.13 42.91 42.09 42.59 6,911,113 +0.46(+1.09%)
Oct 28, 2016 42.26 42.90 41.97 42.13 6,595,356 -0.15(-0.36%)
Oct 27, 2016 42.67 43.13 42.23 42.28 9,176,682 -0.51(-1.19%)
Oct 26, 2016 42.22 43.40 42.03 42.80 10,807,696 +0.42(+1.00%)
Oct 25, 2016 41.19 42.78 40.65 42.37 15,033,090 +1.99(+4.93%)
Oct 24, 2016 40.29 40.58 39.99 40.38 7,452,832 +0.29(+0.72%)
Oct 21, 2016 39.19 40.20 38.98 40.09 7,354,372 +0.71(+1.81%)
Oct 20, 2016 39.42 39.52 39.04 39.38 5,077,633 +0.17(+0.42%)
Oct 19, 2016 39.83 39.94 38.75 39.21 10,412,067 -0.66(-1.66%)
Oct 18, 2016 39.08 39.98 38.94 39.88 8,496,348 +0.94(+2.42%)
Oct 17, 2016 38.77 39.97 38.54 38.93 7,616,385 +0.26(+0.67%)
Oct 14, 2016 38.81 39.09 38.54 38.68 4,272,473 -0.04(-0.11%)
Oct 13, 2016 38.52 39.01 38.11 38.72 5,371,412 +0.04(+0.11%)
Oct 12, 2016 38.84 38.87 37.85 38.68 7,418,831 -0.29(-0.74%)
Oct 11, 2016 39.58 39.73 38.83 38.96 6,147,000 -0.40(-1.00%)
Oct 10, 2016 39.31 39.53 39.15 39.36 5,727,931 +0.34(+0.87%)
Oct 07, 2016 39.42 39.67 38.65 39.02 7,739,398 -0.45(-1.15%)
Oct 06, 2016 39.40 39.68 38.95 39.47 5,626,653 +0.07(+0.18%)
Oct 05, 2016 38.88 39.83 38.69 39.40 8,892,332 +0.83(+2.14%)
Oct 04, 2016 38.23 39.08 38.23 38.57 8,072,272 +0.54(+1.42%)
Oct 03, 2016 38.14 38.29 37.76 38.04 7,192,348 -0.07(-0.19%)
Sep 30, 2016 37.30 38.30 37.06 38.11 11,555,379 +0.93(+2.49%)
Sep 29, 2016 39.45 39.62 36.79 37.18 19,304,296 -2.44(-6.17%)
Sep 28, 2016 39.73 40.00 38.88 39.62 9,303,355 +0.06(+0.16%)
Sep 27, 2016 38.91 39.75 38.57 39.56 8,278,032 +0.52(+1.34%)
Sep 26, 2016 40.03 40.16 38.98 39.03 6,713,530 -0.99(-2.48%)
Sep 23, 2016 39.82 40.29 39.48 40.03 7,499,257 +0.05(+0.13%)
Sep 22, 2016 40.33 40.58 39.93 39.98 6,594,938 -0.06(-0.14%)
Sep 21, 2016 40.18 40.36 39.55 40.03 8,391,324 +0.17(+0.41%)
Sep 20, 2016 41.16 41.17 39.85 39.87 8,624,498 -1.22(-2.96%)
Sep 19, 2016 40.88 41.76 40.61 41.08 8,312,090 +0.29(+0.72%)
Sep 16, 2016 40.29 41.11 40.29 40.79 10,175,864 +0.39(+0.96%)
Sep 15, 2016 39.30 40.87 39.22 40.40 9,341,256 +1.16(+2.97%)
Sep 14, 2016 39.88 40.23 39.19 39.24 7,533,762 -0.56(-1.41%)
Sep 13, 2016 39.93 40.11 39.58 39.80 6,522,182 -0.38(-0.95%)
Sep 12, 2016 39.34 40.41 39.01 40.18 8,054,717 +0.69(+1.75%)
Sep 09, 2016 40.23 40.28 39.44 39.49 8,030,029 -0.88(-2.19%)
Sep 08, 2016 40.26 40.72 39.92 40.37 6,212,722 +0.04(+0.11%)
Sep 07, 2016 39.67 40.40 39.57 40.33 6,416,643 +0.59(+1.48%)
Sep 06, 2016 39.64 39.99 39.37 39.74 4,942,894 +0.32(+0.80%)
Sep 02, 2016 39.39 39.42 39.42 39.42 6,777,250 +0.39(+0.99%)
Sep 01, 2016 39.81 39.83 38.73 39.03 7,345,528 -0.76(-1.91%)
Aug 31, 2016 40.01 40.26 39.59 39.80 6,962,708 -0.32(-0.81%)
Aug 30, 2016 40.00 40.19 39.63 40.12 5,628,368 +0.12(+0.31%)
Aug 29, 2016 39.78 40.22 39.73 40.00 4,950,302 +0.25(+0.63%)
Aug 26, 2016 39.59 39.97 39.31 39.75 5,653,085 +0.19(+0.47%)
Aug 25, 2016 39.93 40.14 39.23 39.56 8,224,733 -0.49(-1.22%)
Aug 24, 2016 39.78 40.22 39.52 40.05 7,911,051 +0.35(+0.89%)
Aug 23, 2016 39.20 39.80 39.01 39.70 6,055,687 +0.56(+1.43%)
Aug 22, 2016 39.24 39.24 38.73 39.14 7,212,419 -0.28(-0.71%)
Aug 19, 2016 39.30 39.68 39.08 39.42 5,530,709 -0.17(-0.44%)
Aug 18, 2016 39.62 39.68 39.19 39.59 7,088,092 -0.08(-0.20%)
Aug 17, 2016 39.14 39.75 39.09 39.67 8,071,130 +0.48(+1.23%)
Aug 16, 2016 39.16 39.43 38.98 39.19 6,005,992 -0.01(-0.04%)
Aug 15, 2016 39.10 39.34 38.73 39.20 6,874,196 +0.14(+0.35%)
Aug 12, 2016 39.11 39.21 38.66 39.06 6,741,339 -0.01(-0.04%)
Aug 11, 2016 38.11 39.43 38.07 39.08 10,864,714 +1.03(+2.70%)
Aug 10, 2016 37.81 38.83 37.77 38.05 9,901,352 +0.31(+0.82%)
Aug 09, 2016 38.48 38.60 37.45 37.74 9,532,005 -0.79(-2.05%)
Aug 08, 2016 38.40 38.83 38.33 38.53 9,316,190 +0.49(+1.29%)
Aug 05, 2016 37.88 38.52 37.71 38.04 11,265,557 +0.12(+0.32%)
Aug 04, 2016 38.55 38.86 37.75 37.92 12,432,688 -0.98(-2.52%)
Aug 03, 2016 37.10 39.03 36.97 38.90 15,979,033 +1.68(+4.51%)
Aug 02, 2016 37.07 37.57 36.80 37.22 9,791,055 +0.51(+1.39%)
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.