Valero Energy (NY: VLO )

117.16 -3.03 (-2.52%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 34.23 35.31 35.31 35.31 9,146,830 +1.23(+3.62%)
Dec 30, 2013 34.15 34.22 33.76 34.08 5,751,898 -0.02(-0.06%)
Dec 27, 2013 34.24 34.24 33.54 34.10 5,286,700 -0.06(-0.18%)
Dec 26, 2013 34.02 34.30 33.98 34.16 5,480,196 +0.09(+0.27%)
Dec 24, 2013 33.87 34.11 33.66 34.07 3,694,996 +0.19(+0.56%)
Dec 23, 2013 33.53 33.89 33.33 33.88 7,782,509 +0.61(+1.83%)
Dec 20, 2013 32.90 33.35 32.63 33.27 13,131,298 +0.58(+1.78%)
Dec 19, 2013 33.59 33.77 32.62 32.69 13,799,877 -1.01(-2.99%)
Dec 18, 2013 33.08 33.73 32.55 33.70 11,919,096 +0.78(+2.36%)
Dec 17, 2013 32.67 33.12 32.53 32.92 10,021,523 +0.17(+0.51%)
Dec 16, 2013 32.63 33.18 32.61 32.75 10,354,654 +0.43(+1.34%)
Dec 13, 2013 32.21 32.41 31.64 32.32 9,065,560 +0.18(+0.54%)
Dec 12, 2013 32.20 32.57 32.10 32.14 9,557,973 -0.11(-0.35%)
Dec 11, 2013 32.66 32.66 31.86 32.25 13,223,293 -0.31(-0.95%)
Dec 10, 2013 32.06 32.76 31.59 32.56 17,589,362 +0.24(+0.74%)
Dec 09, 2013 32.98 33.61 32.27 32.32 19,500,150 -0.31(-0.94%)
Dec 06, 2013 32.07 33.07 32.02 32.63 17,526,830 +0.86(+2.71%)
Dec 05, 2013 32.33 32.45 31.74 31.77 21,537,452 +0.23(+0.73%)
Dec 04, 2013 31.80 32.42 31.20 31.54 26,727,686 -1.23(-3.74%)
Dec 03, 2013 32.66 32.92 31.89 32.77 19,644,934 -0.04(-0.13%)
Dec 02, 2013 32.17 33.09 31.99 32.81 16,732,727 +0.78(+2.43%)
Nov 29, 2013 32.14 32.43 31.89 32.03 6,196,125 -0.18(-0.54%)
Nov 27, 2013 31.02 32.49 31.02 32.21 12,147,837 +1.13(+3.65%)
Nov 26, 2013 31.22 31.30 30.83 31.07 11,193,079 -0.16(-0.52%)
Nov 25, 2013 30.74 31.34 30.43 31.23 10,613,609 +0.49(+1.58%)
Nov 22, 2013 29.93 31.00 29.72 30.74 15,754,656 +1.09(+3.69%)
Nov 21, 2013 29.32 29.79 29.32 29.65 7,963,779 +0.30(+1.02%)
Nov 20, 2013 29.52 29.85 29.21 29.35 8,382,819 -0.16(-0.54%)
Nov 19, 2013 29.85 30.38 29.47 29.51 13,740,643 -0.40(-1.35%)
Nov 18, 2013 30.20 30.30 29.80 29.92 10,814,982 -0.06(-0.19%)
Nov 15, 2013 29.76 30.51 29.55 29.97 19,645,482 +0.11(+0.37%)
Nov 14, 2013 28.98 30.21 28.87 29.86 14,106,947 +1.12(+3.88%)
Nov 13, 2013 28.57 28.77 28.28 28.74 9,384,496 +0.15(+0.54%)
Nov 12, 2013 28.10 29.09 28.10 28.59 10,279,136 +0.49(+1.76%)
Nov 11, 2013 28.05 28.17 27.79 28.10 7,263,720 -0.01(-0.02%)
Nov 08, 2013 27.42 28.10 27.19 28.10 13,710,003 +0.72(+2.65%)
Nov 07, 2013 27.80 28.20 27.38 27.38 17,124,608 -0.67(-2.39%)
Nov 06, 2013 28.92 28.95 27.96 28.05 12,770,363 -0.84(-2.90%)
Nov 05, 2013 28.83 28.96 28.66 28.88 6,412,219 -0.08(-0.26%)
Nov 04, 2013 28.68 29.05 28.43 28.96 7,009,203 +0.38(+1.34%)
Nov 01, 2013 28.81 28.86 28.36 28.58 10,454,530 -0.12(-0.41%)
Oct 31, 2013 28.79 29.38 28.68 28.70 13,981,855 -0.17(-0.58%)
Oct 30, 2013 27.88 28.90 27.76 28.86 15,856,782 +0.84(+2.98%)
Oct 29, 2013 27.77 28.66 27.68 28.03 15,292,372 +0.53(+1.93%)
Oct 28, 2013 27.62 28.03 27.44 27.50 10,929,839 +0.01(+0.03%)
Oct 25, 2013 27.52 27.74 27.25 27.49 10,485,824 +0.01(+0.05%)
Oct 24, 2013 27.84 27.88 27.41 27.48 16,810,794 -0.49(-1.77%)
Oct 23, 2013 27.94 28.72 27.82 27.97 17,480,394 -0.22(-0.79%)
Oct 22, 2013 27.84 28.37 27.84 28.19 16,636,359 +0.49(+1.76%)
Oct 21, 2013 27.36 27.77 27.22 27.71 10,199,533 +0.45(+1.66%)
Oct 18, 2013 26.99 27.25 26.56 27.25 12,556,843 +0.49(+1.85%)
Oct 17, 2013 25.92 27.03 25.87 26.76 13,639,617 +0.79(+3.06%)
Oct 16, 2013 25.62 25.97 25.62 25.96 11,738,878 +0.53(+2.08%)
Oct 15, 2013 25.64 25.97 25.27 25.43 9,570,831 -0.06(-0.22%)
Oct 14, 2013 25.20 25.54 24.99 25.49 8,087,942 +0.02(+0.08%)
Oct 11, 2013 24.92 25.92 24.85 25.47 21,415,148 +0.68(+2.73%)
Oct 10, 2013 24.03 25.02 24.03 24.79 16,198,236 +1.12(+4.71%)
Oct 09, 2013 23.53 23.86 23.14 23.68 9,770,892 +0.17(+0.71%)
Oct 08, 2013 23.76 23.85 23.48 23.51 8,345,131 -0.22(-0.94%)
Oct 07, 2013 23.75 23.97 23.57 23.73 6,321,025 -0.27(-1.13%)
Oct 04, 2013 23.51 24.04 23.24 24.00 11,246,438 +0.24(+1.00%)
Oct 03, 2013 23.84 24.02 23.61 23.77 8,117,764 -0.20(-0.81%)
Oct 02, 2013 23.82 24.16 23.71 23.96 12,819,140 +0.38(+1.60%)
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.