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 (%)
Nov 30, 2017 63.29 64.82 62.93 64.64 7,312,741 +1.72(+2.74%)
Nov 29, 2017 63.15 62.28 62.92 3,646,495 +0.08(+0.12%)
Nov 28, 2017 62.15 63.01 61.78 62.84 3,994,058 +0.85(+1.36%)
Nov 27, 2017 62.07 62.17 61.60 62.00 4,071,166 -0.10(-0.16%)
Nov 24, 2017 62.42 62.55 61.95 62.09 2,150,401 -0.08(-0.12%)
Nov 22, 2017 63.35 63.35 62.14 62.17 4,333,768 -1.09(-1.73%)
Nov 21, 2017 62.09 63.41 62.02 63.26 4,664,240 +1.29(+2.08%)
Nov 20, 2017 62.10 62.10 61.51 61.97 4,190,523 -0.07(-0.11%)
Nov 17, 2017 61.27 62.07 61.19 62.04 3,870,677 +0.57(+0.93%)
Nov 16, 2017 60.87 61.84 60.79 61.47 5,772,219 +0.48(+0.79%)
Nov 15, 2017 60.55 61.15 59.88 60.99 4,170,641 +0.08(+0.14%)
Nov 14, 2017 60.30 61.08 60.25 60.91 4,152,235 +0.52(+0.87%)
Nov 13, 2017 60.81 61.02 60.34 60.39 3,431,266 -0.52(-0.86%)
Nov 10, 2017 60.60 60.97 60.42 60.91 3,304,865 +0.07(+0.11%)
Nov 09, 2017 60.63 60.89 59.91 60.84 4,768,824 -0.29(-0.48%)
Nov 08, 2017 61.09 61.15 60.36 61.13 3,975,722 -0.12(-0.20%)
Nov 07, 2017 61.03 61.29 60.87 61.25 3,476,954 +0.28(+0.47%)
Nov 06, 2017 60.56 61.22 60.09 60.97 4,443,102 +0.43(+0.70%)
Nov 03, 2017 60.78 61.19 60.35 60.54 4,529,345 -0.53(-0.87%)
Nov 02, 2017 60.44 61.52 60.44 61.07 6,643,297 +0.66(+1.09%)
Nov 01, 2017 59.38 60.58 59.20 60.42 5,474,305 +1.36(+2.31%)
Oct 31, 2017 58.61 59.24 58.22 59.05 4,316,240 +0.37(+0.63%)
Oct 30, 2017 58.18 58.82 58.18 58.69 5,914,142 +0.49(+0.84%)
Oct 27, 2017 56.99 58.25 56.85 58.20 8,173,858 +1.09(+1.91%)
Oct 26, 2017 57.92 58.13 56.77 57.11 7,175,178 -1.04(-1.79%)
Oct 25, 2017 58.16 58.29 57.60 58.15 6,547,241 -0.01(-0.01%)
Oct 24, 2017 57.94 58.46 57.75 58.16 4,330,618 +0.22(+0.37%)
Oct 23, 2017 58.28 58.31 57.92 57.94 6,439,153 -0.10(-0.18%)
Oct 20, 2017 58.72 58.72 57.93 58.04 5,543,860 -0.07(-0.12%)
Oct 19, 2017 57.80 58.31 57.39 58.11 3,112,525 +0.01(+0.01%)
Oct 18, 2017 58.09 58.33 57.62 58.10 3,205,607 +0.00(+0.00%)
Oct 17, 2017 58.08 58.28 57.84 58.10 3,150,603 +0.15(+0.26%)
Oct 16, 2017 58.13 58.26 57.81 57.95 3,213,353 -0.49(-0.85%)
Oct 13, 2017 58.50 58.62 58.14 58.45 2,887,848 +0.13(+0.22%)
Oct 12, 2017 57.94 58.42 57.71 58.32 3,383,222 -0.01(-0.01%)
Oct 11, 2017 58.04 58.33 57.71 58.33 3,042,481 +0.41(+0.71%)
Oct 10, 2017 58.05 58.10 57.64 57.92 3,552,951 +0.18(+0.31%)
Oct 09, 2017 57.84 57.97 57.47 57.74 3,907,727 -0.07(-0.13%)
Oct 06, 2017 57.17 57.81 57.14 57.81 6,241,821 -0.03(-0.05%)
Oct 05, 2017 58.31 58.87 57.26 57.84 6,577,229 -0.31(-0.54%)
Oct 04, 2017 57.93 58.25 57.59 58.16 3,566,732 +0.09(+0.15%)
Oct 03, 2017 57.55 58.13 57.46 58.07 4,267,838 +0.39(+0.67%)
Oct 02, 2017 57.44 57.94 57.20 57.68 4,196,466 +0.09(+0.16%)
Sep 29, 2017 57.46 58.22 57.35 57.59 5,934,289 +0.14(+0.25%)
Sep 28, 2017 56.75 57.58 56.55 57.44 8,121,504 +0.95(+1.68%)
Sep 27, 2017 56.06 56.80 55.70 56.49 6,032,898 +0.38(+0.68%)
Sep 26, 2017 56.16 56.70 56.00 56.11 4,392,338 -0.12(-0.21%)
Sep 25, 2017 55.87 56.34 55.66 56.23 4,623,361 +0.62(+1.12%)
Sep 22, 2017 54.83 55.66 54.76 55.61 4,360,273 +0.70(+1.27%)
Sep 21, 2017 54.71 55.30 54.52 54.91 4,149,410 +0.13(+0.25%)
Sep 20, 2017 54.67 54.91 54.28 54.78 4,349,169 +0.35(+0.65%)
Sep 19, 2017 54.05 54.79 53.57 54.43 5,170,205 +0.38(+0.71%)
Sep 18, 2017 53.32 54.23 53.25 54.05 5,108,219 +0.80(+1.50%)
Sep 15, 2017 52.38 53.53 52.38 53.24 9,164,091 +0.89(+1.70%)
Sep 14, 2017 53.07 53.19 52.05 52.35 6,002,100 -0.79(-1.49%)
Sep 13, 2017 52.81 53.27 52.59 53.15 5,507,189 +0.59(+1.13%)
Sep 12, 2017 52.40 52.89 52.26 52.56 3,512,186 +0.30(+0.57%)
Sep 11, 2017 52.23 52.38 51.50 52.26 4,392,070 +0.20(+0.39%)
Sep 08, 2017 51.55 52.61 51.45 52.05 5,038,118 +0.51(+0.99%)
Sep 07, 2017 51.15 51.73 50.98 51.55 4,908,696 +0.56(+1.10%)
Sep 06, 2017 51.07 51.48 50.68 50.98 5,914,706 +0.15(+0.29%)
Sep 05, 2017 51.34 51.43 50.33 50.83 6,120,224 -0.97(-1.86%)
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.