Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 40.46 40.50 39.91 40.22 7,435,837 -0.30(-0.74%)
Dec 28, 2007 40.35 40.77 39.88 40.52 7,208,726 +0.29(+0.71%)
Dec 27, 2007 40.83 40.83 40.23 40.23 5,969,860 -0.54(-1.32%)
Dec 26, 2007 40.77 40.89 40.57 40.77 6,233,208 +0.01(+0.01%)
Dec 24, 2007 40.44 40.92 40.44 40.76 3,967,028 +0.15(+0.37%)
Dec 21, 2007 40.40 40.65 40.17 40.61 14,620,243 +0.47(+1.17%)
Dec 20, 2007 40.24 40.37 39.81 40.14 9,373,901 +0.13(+0.32%)
Dec 19, 2007 39.46 40.25 39.40 40.02 11,698,831 +0.64(+1.62%)
Dec 18, 2007 38.71 39.61 38.13 39.38 12,267,698 +0.87(+2.25%)
Dec 17, 2007 38.41 39.48 38.30 38.51 13,256,589 +0.24(+0.62%)
Dec 14, 2007 37.72 38.45 37.14 38.28 12,554,788 +0.34(+0.91%)
Dec 13, 2007 37.90 38.34 37.33 37.93 8,604,280 -0.22(-0.57%)
Dec 12, 2007 37.67 38.51 37.33 38.15 15,770,011 +0.83(+2.23%)
Dec 11, 2007 37.90 38.44 37.14 37.32 9,903,130 -0.57(-1.50%)
Dec 10, 2007 38.23 38.24 37.59 37.89 7,727,269 -0.32(-0.83%)
Dec 07, 2007 37.86 38.47 37.66 38.20 9,812,605 +0.34(+0.91%)
Dec 06, 2007 37.01 38.03 36.77 37.86 11,316,720 +0.71(+1.92%)
Dec 05, 2007 37.15 37.33 36.51 37.14 15,085,080 +0.25(+0.68%)
Dec 04, 2007 37.43 37.43 36.66 36.89 9,147,876 -0.69(-1.83%)
Dec 03, 2007 37.44 37.76 37.24 37.58 11,841,246 +0.20(+0.52%)
Nov 30, 2007 37.18 37.65 37.04 37.39 16,214,820 +0.79(+2.15%)
Nov 29, 2007 36.46 37.21 36.19 36.60 12,909,249 +0.40(+1.11%)
Nov 28, 2007 35.82 36.44 35.17 36.20 16,427,309 +0.59(+1.66%)
Nov 27, 2007 36.51 36.51 34.92 35.61 25,068,270 -1.18(-3.20%)
Nov 26, 2007 37.85 38.26 36.66 36.78 12,060,131 -1.10(-2.90%)
Nov 23, 2007 37.56 37.88 37.14 37.88 5,451,490 +0.51(+1.35%)
Nov 21, 2007 38.08 38.14 37.30 37.37 12,101,867 -0.95(-2.47%)
Nov 20, 2007 38.45 38.65 37.86 38.32 13,038,730 +0.41(+1.09%)
Nov 19, 2007 38.91 38.91 37.74 37.91 12,156,910 -0.95(-2.44%)
Nov 16, 2007 38.98 39.26 38.42 38.86 14,746,927 +0.25(+0.65%)
Nov 15, 2007 39.68 39.93 38.06 38.60 18,434,182 -1.31(-3.28%)
Nov 14, 2007 40.54 40.71 39.76 39.91 10,095,244 -0.47(-1.17%)
Nov 13, 2007 39.23 40.44 38.94 40.38 14,865,563 +1.22(+3.12%)
Nov 12, 2007 39.05 39.80 38.58 39.16 14,360,470 -0.19(-0.48%)
Nov 09, 2007 39.80 39.93 38.93 39.35 13,126,981 -0.75(-1.88%)
Nov 08, 2007 40.60 41.06 39.19 40.10 14,979,487 -0.48(-1.19%)
Nov 07, 2007 41.92 41.92 40.52 40.58 13,535,999 -1.18(-2.83%)
Nov 06, 2007 40.49 41.90 40.37 41.77 18,425,442 +1.90(+4.77%)
Nov 05, 2007 39.21 40.27 39.21 39.87 8,980,115 -0.15(-0.37%)
Nov 02, 2007 39.98 40.53 39.18 40.02 12,297,694 +0.45(+1.15%)
Nov 01, 2007 39.62 40.86 39.51 39.56 13,212,233 -0.88(-2.19%)
Oct 31, 2007 40.33 40.96 40.06 40.45 13,525,844 +0.45(+1.13%)
Oct 30, 2007 40.96 41.27 39.81 39.99 13,015,920 -1.11(-2.71%)
Oct 29, 2007 42.17 42.31 40.91 41.11 11,611,093 -0.89(-2.12%)
Oct 26, 2007 43.00 43.50 41.67 42.00 24,395,310 +0.59(+1.41%)
Oct 25, 2007 40.63 41.86 40.20 41.41 18,979,198 +1.13(+2.79%)
Oct 24, 2007 38.94 40.38 38.71 40.29 19,144,416 +1.05(+2.68%)
Oct 23, 2007 39.51 39.52 38.53 39.23 9,561,042 -0.05(-0.12%)
Oct 22, 2007 38.49 39.34 38.09 39.28 17,460,868 -0.04(-0.10%)
Oct 19, 2007 40.60 40.66 39.25 39.32 19,278,152 -1.58(-3.86%)
Oct 18, 2007 40.56 41.28 40.36 40.90 8,671,230 -0.11(-0.28%)
Oct 17, 2007 42.15 42.15 40.46 41.02 15,520,108 -0.76(-1.81%)
Oct 16, 2007 42.13 42.24 41.57 41.77 11,720,622 -0.59(-1.40%)
Oct 15, 2007 42.55 43.07 41.88 42.36 11,624,877 +0.16(+0.38%)
Oct 12, 2007 41.78 42.53 41.59 42.20 10,793,787 +0.14(+0.33%)
Oct 11, 2007 42.76 43.45 41.25 42.07 20,192,558 -0.57(-1.35%)
Oct 10, 2007 40.23 43.20 40.17 42.64 31,913,614 +1.18(+2.85%)
Oct 09, 2007 40.92 41.63 40.52 41.46 18,486,548 +0.82(+2.01%)
Oct 08, 2007 39.54 40.93 39.52 40.64 20,941,818 +1.39(+3.54%)
Oct 05, 2007 39.17 39.55 38.55 39.25 10,941,209 +0.28(+0.72%)
Oct 04, 2007 38.28 39.07 37.89 38.97 9,401,537 +0.44(+1.15%)
Oct 03, 2007 38.68 39.05 38.19 38.53 12,096,746 -0.47(-1.19%)
Oct 02, 2007 38.53 39.17 38.25 38.99 12,536,254 +0.26(+0.68%)
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.