Valero Energy (NY: VLO )

117.19 -3.00 (-2.50%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 52.31 52.31 52.31 0 -0.24(-0.45%)
Dec 29, 2016 52.58 53.33 52.26 52.55 2,498,338 -0.03(-0.06%)
Dec 28, 2016 52.94 53.09 52.43 52.58 3,227,114 -0.60(-1.12%)
Dec 27, 2016 53.01 53.49 52.94 53.18 2,812,877 +0.38(+0.71%)
Dec 23, 2016 52.80 52.80 52.80 0 +0.18(+0.35%)
Dec 22, 2016 52.30 53.02 52.27 52.62 4,195,201 +0.60(+1.16%)
Dec 21, 2016 51.69 52.30 51.00 52.02 4,187,386 +0.28(+0.53%)
Dec 20, 2016 51.46 52.26 51.46 51.74 3,609,803 +0.09(+0.18%)
Dec 19, 2016 52.07 52.12 51.23 51.65 4,717,335 -0.42(-0.81%)
Dec 16, 2016 52.05 52.42 51.70 52.07 10,460,597 +0.28(+0.53%)
Dec 15, 2016 50.92 52.10 50.64 51.79 6,668,086 +0.88(+1.73%)
Dec 14, 2016 51.50 51.93 50.81 50.91 5,921,591 -0.54(-1.06%)
Dec 13, 2016 50.81 52.10 50.81 51.46 5,620,188 +0.29(+0.57%)
Dec 12, 2016 52.86 52.96 50.78 51.17 8,841,065 -0.90(-1.74%)
Dec 09, 2016 52.00 52.13 51.47 52.07 6,692,408 -0.28(-0.54%)
Dec 08, 2016 51.99 53.05 51.95 52.35 7,255,931 +0.64(+1.23%)
Dec 07, 2016 49.67 51.77 49.44 51.72 8,355,027 +2.16(+4.36%)
Dec 06, 2016 49.18 49.70 48.88 49.56 6,724,795 +0.15(+0.31%)
Dec 05, 2016 47.38 49.46 47.21 49.40 10,808,732 +2.34(+4.98%)
Dec 02, 2016 46.45 47.24 46.26 47.06 6,915,926 +0.71(+1.54%)
Dec 01, 2016 47.09 47.64 46.26 46.35 13,998,370 -0.79(-1.67%)
Nov 30, 2016 47.83 48.64 46.21 47.14 18,594,632 -1.69(-3.47%)
Nov 29, 2016 48.46 49.25 48.31 48.83 5,782,476 -0.02(-0.03%)
Nov 28, 2016 49.67 49.79 48.71 48.85 6,058,040 -0.82(-1.65%)
Nov 25, 2016 49.37 49.68 49.22 49.66 2,266,324 +0.11(+0.22%)
Nov 23, 2016 49.56 49.56 49.56 0 -0.41(-0.81%)
Nov 22, 2016 49.74 50.67 49.43 49.96 5,781,869 +0.54(+1.10%)
Nov 21, 2016 48.89 49.57 48.35 49.42 6,428,863 +0.88(+1.81%)
Nov 18, 2016 48.95 48.99 48.19 48.54 6,187,184 -0.52(-1.06%)
Nov 17, 2016 48.70 49.14 48.57 49.06 7,715,081 +0.79(+1.63%)
Nov 16, 2016 48.10 48.63 47.91 48.27 6,169,418 +0.36(+0.76%)
Nov 15, 2016 47.62 48.03 46.76 47.91 6,132,289 +0.43(+0.91%)
Nov 14, 2016 47.45 47.86 47.05 47.47 6,081,779 +0.10(+0.21%)
Nov 11, 2016 47.66 47.92 46.59 47.38 5,633,591 -0.39(-0.81%)
Nov 10, 2016 47.13 48.70 47.06 47.76 10,571,398 +0.71(+1.50%)
Nov 09, 2016 44.55 47.57 44.36 47.06 14,380,042 +2.95(+6.69%)
Nov 08, 2016 44.12 44.47 43.67 44.11 5,013,661 -0.29(-0.65%)
Nov 07, 2016 44.30 44.54 43.99 44.39 5,307,837 +0.49(+1.12%)
Nov 04, 2016 43.81 44.63 43.67 43.90 4,916,767 +0.01(+0.02%)
Nov 03, 2016 44.36 44.70 43.54 43.89 5,082,920 -0.43(-0.98%)
Nov 02, 2016 44.90 45.41 44.01 44.33 9,646,003 -0.80(-1.78%)
Nov 01, 2016 45.80 46.75 44.83 45.13 10,305,088 +0.19(+0.42%)
Oct 31, 2016 44.45 45.27 44.41 44.94 6,550,276 +0.49(+1.09%)
Oct 28, 2016 44.58 45.27 44.28 44.45 6,251,005 -0.16(-0.36%)
Oct 27, 2016 45.02 45.51 44.56 44.61 8,697,557 -0.54(-1.19%)
Oct 26, 2016 44.55 45.79 44.34 45.15 10,243,414 +0.45(+1.00%)
Oct 25, 2016 43.46 45.13 42.89 44.71 14,248,196 +2.10(+4.93%)
Oct 24, 2016 42.51 42.81 42.19 42.60 7,063,711 +0.30(+0.72%)
Oct 21, 2016 41.34 42.41 41.12 42.30 6,970,392 +0.75(+1.81%)
Oct 20, 2016 41.59 41.69 41.19 41.55 4,812,524 +0.17(+0.42%)
Oct 19, 2016 42.03 42.14 40.89 41.38 9,868,441 -0.70(-1.66%)
Oct 18, 2016 41.23 42.19 41.09 42.07 8,052,744 +0.99(+2.42%)
Oct 17, 2016 40.90 42.17 40.66 41.08 7,218,724 +0.27(+0.67%)
Oct 14, 2016 40.95 41.25 40.66 40.81 4,049,402 -0.05(-0.11%)
Oct 13, 2016 40.64 41.16 40.21 40.85 5,090,965 +0.05(+0.11%)
Oct 12, 2016 40.98 41.01 39.93 40.81 7,031,485 -0.30(-0.74%)
Oct 11, 2016 41.76 41.92 40.97 41.11 5,826,058 -0.42(-1.00%)
Oct 10, 2016 41.47 41.71 41.31 41.53 5,428,869 +0.36(+0.87%)
Oct 07, 2016 41.59 41.85 40.78 41.17 7,335,316 -0.48(-1.15%)
Oct 06, 2016 41.57 41.87 41.09 41.65 5,332,879 +0.08(+0.18%)
Oct 05, 2016 41.03 42.02 40.82 41.57 8,428,053 +0.87(+2.14%)
Oct 04, 2016 40.34 41.23 40.34 40.70 7,650,810 +0.57(+1.42%)
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.