Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.92 33.98 32.71 32.93 9,939,506 -1.58(-4.57%)
Nov 26, 2014 34.54 34.51 34.51 34.51 6,985,910 -0.03(-0.08%)
Nov 25, 2014 34.46 34.95 34.24 34.54 9,617,748 +0.12(+0.33%)
Nov 24, 2014 33.98 34.80 33.97 34.42 9,706,014 +0.35(+1.03%)
Nov 21, 2014 34.48 35.28 34.00 34.07 17,001,520 +0.02(+0.06%)
Nov 20, 2014 33.92 34.24 33.84 34.05 12,519,155 +0.09(+0.28%)
Nov 19, 2014 33.97 34.07 33.45 33.96 8,770,431 +0.04(+0.12%)
Nov 18, 2014 33.67 34.15 33.62 33.92 8,734,425 +0.23(+0.68%)
Nov 17, 2014 33.50 33.82 33.25 33.69 8,476,384 +0.33(+0.99%)
Nov 14, 2014 33.56 33.82 33.19 33.36 10,707,688 -0.11(-0.34%)
Nov 13, 2014 34.50 34.52 33.15 33.47 14,765,492 -1.11(-3.21%)
Nov 12, 2014 34.37 34.87 34.32 34.58 8,272,664 +0.11(+0.33%)
Nov 11, 2014 34.11 34.56 33.84 34.47 8,177,427 +0.38(+1.13%)
Nov 10, 2014 34.58 34.69 33.86 34.09 9,205,166 -0.09(-0.26%)
Nov 07, 2014 33.86 34.22 33.78 34.17 9,816,945 +0.32(+0.96%)
Nov 06, 2014 33.61 34.14 33.51 33.85 10,046,716 +0.40(+1.21%)
Nov 05, 2014 34.21 34.26 32.97 33.45 14,855,517 -0.67(-1.96%)
Nov 04, 2014 33.86 34.42 33.36 34.11 13,035,060 +0.20(+0.58%)
Nov 03, 2014 33.80 34.53 33.71 33.92 11,403,577 +0.17(+0.50%)
Oct 31, 2014 33.29 33.79 32.90 33.75 11,291,614 +0.84(+2.54%)
Oct 30, 2014 32.75 33.34 32.47 32.91 6,422,119 +0.22(+0.66%)
Oct 29, 2014 33.62 33.80 32.35 32.70 9,272,651 -0.65(-1.94%)
Oct 28, 2014 32.63 33.42 32.32 33.34 7,175,480 +0.76(+2.34%)
Oct 27, 2014 32.48 32.69 32.76 32.58 6,609,899 -0.18(-0.53%)
Oct 24, 2014 32.43 32.81 31.86 32.76 7,492,140 +0.41(+1.27%)
Oct 23, 2014 33.03 33.17 32.27 32.35 8,350,035 +0.01(+0.02%)
Oct 22, 2014 32.60 33.36 32.29 32.34 15,211,437 -0.20(-0.62%)
Oct 21, 2014 31.38 32.59 31.36 32.54 13,272,246 +1.34(+4.30%)
Oct 20, 2014 30.37 31.30 30.34 31.20 9,323,759 +0.78(+2.57%)
Oct 17, 2014 30.55 30.85 29.98 30.42 13,205,725 +0.27(+0.89%)
Oct 16, 2014 29.03 30.83 28.84 30.15 18,181,646 +0.67(+2.26%)
Oct 15, 2014 29.80 30.35 28.65 29.48 16,310,059 -0.78(-2.58%)
Oct 14, 2014 30.18 30.80 29.44 30.27 16,887,850 +0.25(+0.83%)
Oct 13, 2014 30.33 31.11 29.99 30.02 12,527,192 -0.40(-1.33%)
Oct 10, 2014 30.61 31.34 29.89 30.42 11,230,769 -0.19(-0.62%)
Oct 09, 2014 31.61 31.89 30.42 30.61 12,882,039 -0.95(-3.01%)
Oct 08, 2014 30.60 31.65 30.02 31.56 14,019,878 +1.15(+3.79%)
Oct 07, 2014 30.17 31.17 30.16 30.41 11,857,865 +0.28(+0.92%)
Oct 06, 2014 30.18 30.48 29.72 30.13 8,654,380 -0.01(-0.04%)
Oct 03, 2014 30.49 30.55 29.99 30.14 14,162,820 -0.29(-0.95%)
Oct 02, 2014 30.70 31.17 29.91 30.43 14,257,100 -0.29(-0.94%)
Oct 01, 2014 31.26 31.73 30.53 30.72 12,793,154 -0.45(-1.45%)
Sep 30, 2014 31.44 31.73 31.15 31.17 13,901,939 -0.34(-1.07%)
Sep 29, 2014 31.33 31.84 31.15 31.51 10,843,011 -0.17(-0.53%)
Sep 26, 2014 31.22 31.91 31.13 31.68 12,265,322 +0.46(+1.49%)
Sep 25, 2014 31.48 31.54 30.98 31.22 13,181,446 -0.35(-1.11%)
Sep 24, 2014 31.82 31.85 30.81 31.57 22,143,516 -0.20(-0.61%)
Sep 23, 2014 31.73 32.37 31.68 31.76 11,081,059 -0.08(-0.25%)
Sep 22, 2014 32.47 32.57 31.81 31.84 12,711,693 -0.75(-2.29%)
Sep 19, 2014 32.08 32.79 32.08 32.59 16,952,266 +0.51(+1.58%)
Sep 18, 2014 32.60 32.78 31.87 32.08 16,066,159 -0.40(-1.22%)
Sep 17, 2014 32.96 33.00 32.23 32.48 15,353,264 -0.33(-1.01%)
Sep 16, 2014 32.88 33.61 32.74 32.81 11,161,616 -0.19(-0.57%)
Sep 15, 2014 32.63 33.03 32.35 33.00 11,567,747 +0.38(+1.16%)
Sep 12, 2014 33.59 33.65 32.38 32.62 17,044,770 -0.98(-2.91%)
Sep 11, 2014 34.05 34.33 33.43 33.60 16,064,840 -0.73(-2.14%)
Sep 10, 2014 35.43 35.50 33.93 34.33 15,150,455 -1.17(-3.28%)
Sep 09, 2014 35.90 36.01 35.27 35.50 7,945,984 -0.56(-1.55%)
Sep 08, 2014 35.68 36.25 35.60 36.06 6,346,795 +0.34(+0.96%)
Sep 05, 2014 35.50 36.00 35.23 35.72 7,221,059 +0.28(+0.78%)
Sep 04, 2014 35.88 36.15 35.25 35.44 7,381,416 -0.36(-1.02%)
Sep 03, 2014 35.99 36.31 35.65 35.80 8,239,180 -0.19(-0.52%)
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.