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 (%)
Dec 31, 2012 19.61 20.30 19.57 20.29 14,096,870 +0.60(+3.05%)
Dec 28, 2012 19.96 19.96 19.56 19.68 9,421,161 -0.43(-2.16%)
Dec 27, 2012 20.04 20.28 19.67 20.12 9,355,362 +0.09(+0.45%)
Dec 26, 2012 20.17 20.45 20.02 20.03 7,207,762 -0.04(-0.18%)
Dec 24, 2012 20.16 20.22 19.98 20.07 4,557,703 -0.24(-1.17%)
Dec 21, 2012 20.18 20.39 19.96 20.30 13,875,330 -0.14(-0.70%)
Dec 20, 2012 20.29 20.45 20.18 20.45 12,737,168 +0.21(+1.03%)
Dec 19, 2012 20.36 20.51 20.08 20.24 13,843,260 -0.12(-0.61%)
Dec 18, 2012 20.27 20.37 20.04 20.36 15,698,596 +0.12(+0.59%)
Dec 17, 2012 19.89 20.26 19.83 20.24 14,453,858 +0.40(+2.01%)
Dec 14, 2012 19.39 19.90 19.39 19.85 12,275,912 +0.46(+2.36%)
Dec 13, 2012 19.52 19.54 19.07 19.39 11,875,233 -0.11(-0.58%)
Dec 12, 2012 19.52 19.87 19.39 19.50 15,873,035 +0.08(+0.40%)
Dec 11, 2012 19.49 19.63 19.38 19.42 13,663,576 +0.00(+0.00%)
Dec 10, 2012 18.85 19.45 18.85 19.42 14,017,242 +0.48(+2.51%)
Dec 07, 2012 19.04 19.17 18.75 18.95 10,195,053 +0.04(+0.19%)
Dec 06, 2012 18.59 18.92 18.41 18.91 12,791,945 +0.27(+1.47%)
Dec 05, 2012 19.21 19.33 18.54 18.64 14,860,757 -0.52(-2.70%)
Dec 04, 2012 18.98 19.29 18.98 19.16 12,602,491 -0.03(-0.15%)
Nov 30, 2012 19.25 19.28 19.01 19.19 8,449,444 +0.01(+0.06%)
Nov 29, 2012 18.95 19.23 18.92 19.17 16,621,418 +0.35(+1.86%)
Nov 28, 2012 18.28 18.91 18.17 18.82 13,552,572 +0.30(+1.60%)
Nov 27, 2012 18.53 18.77 18.45 18.53 11,353,469 -0.26(-1.39%)
Nov 26, 2012 18.80 18.88 18.55 18.79 7,986,705 -0.20(-1.03%)
Nov 23, 2012 18.58 19.06 18.56 18.98 7,451,302 +0.55(+2.97%)
Nov 21, 2012 18.21 18.55 18.21 18.44 10,781,177 +0.27(+1.47%)
Nov 20, 2012 17.88 18.26 17.74 18.17 13,352,937 +0.26(+1.46%)
Nov 19, 2012 17.72 18.14 17.67 17.91 16,168,404 +0.54(+3.12%)
Nov 16, 2012 17.56 17.60 17.14 17.37 16,482,473 -0.13(-0.74%)
Nov 15, 2012 16.98 17.60 16.89 17.50 14,455,232 +0.43(+2.49%)
Nov 14, 2012 17.48 17.60 17.03 17.07 16,170,819 -0.21(-1.23%)
Nov 13, 2012 17.26 17.58 17.16 17.28 11,318,997 -0.14(-0.81%)
Nov 12, 2012 17.52 17.68 17.31 17.42 8,646,702 -0.08(-0.44%)
Nov 09, 2012 17.19 17.66 16.92 17.50 12,354,224 +0.13(+0.75%)
Nov 08, 2012 17.42 18.08 17.37 17.37 16,901,948 -0.01(-0.07%)
Nov 07, 2012 17.42 17.60 17.08 17.38 15,062,637 -0.40(-2.23%)
Nov 06, 2012 17.09 18.04 17.04 17.78 19,980,308 +0.70(+4.09%)
Nov 05, 2012 16.73 17.13 16.70 17.08 9,520,222 +0.40(+2.41%)
Nov 02, 2012 17.20 17.25 16.60 16.68 13,431,256 -0.33(-1.95%)
Nov 01, 2012 16.98 17.28 16.86 17.01 15,167,964 -0.20(-1.17%)
Oct 31, 2012 17.38 17.53 16.74 17.21 17,728,802 +0.04(+0.24%)
Oct 26, 2012 16.80 17.17 17.17 17.17 14,768,238 +0.32(+1.90%)
Oct 25, 2012 17.03 17.14 16.70 16.85 8,277,956 +0.05(+0.28%)
Oct 24, 2012 16.87 17.12 16.74 16.80 12,149,130 +0.03(+0.18%)
Oct 23, 2012 17.08 17.08 16.50 16.77 20,407,948 -0.69(-3.96%)
Oct 19, 2012 17.50 17.73 17.19 17.47 12,060,870 -0.06(-0.37%)
Oct 18, 2012 17.64 17.81 17.47 17.53 12,475,630 -0.23(-1.30%)
Oct 17, 2012 17.54 17.84 17.37 17.76 17,467,580 +0.30(+1.73%)
Oct 16, 2012 17.24 17.48 17.10 17.46 13,351,756 +0.42(+2.46%)
Oct 15, 2012 17.14 17.34 16.66 17.04 14,970,883 -0.12(-0.69%)
Oct 12, 2012 17.07 17.37 16.54 17.16 26,211,262 -0.08(-0.45%)
Oct 11, 2012 17.57 17.83 17.17 17.24 21,625,818 -0.20(-1.12%)
Oct 10, 2012 18.51 18.57 17.34 17.43 32,787,350 -1.14(-6.15%)
Oct 09, 2012 18.79 19.00 18.57 18.57 10,625,890 -0.18(-0.98%)
Oct 08, 2012 18.73 18.83 18.40 18.76 14,820,553 -0.11(-0.56%)
Oct 05, 2012 19.48 19.78 18.80 18.86 19,893,048 -0.43(-2.21%)
Oct 04, 2012 18.93 19.45 18.93 19.29 11,326,414 +0.60(+3.23%)
Oct 03, 2012 18.89 18.92 18.51 18.68 12,609,249 -0.33(-1.71%)
Oct 02, 2012 19.07 19.17 18.84 19.01 8,449,027 +0.01(+0.03%)
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.