Valero Energy (NY: VLO )

120.96 -6.11 (-4.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 36.27 35.82 35.00 35.19 15,356,529 -1.09(-2.99%)
Feb 27, 2006 36.44 36.46 35.99 36.27 9,130,240 -0.48(-1.32%)
Feb 24, 2006 36.93 37.12 36.48 36.76 14,292,904 +0.88(+2.44%)
Feb 23, 2006 35.52 36.46 34.84 35.88 13,940,706 +0.20(+0.55%)
Feb 22, 2006 35.98 36.14 35.45 35.69 12,850,941 -0.63(-1.75%)
Feb 21, 2006 36.63 37.19 36.14 36.32 18,596,780 +0.67(+1.89%)
Feb 17, 2006 35.67 35.98 35.27 35.65 18,405,242 +0.44(+1.24%)
Feb 16, 2006 33.81 35.23 33.62 35.21 25,359,162 +2.13(+6.43%)
Feb 15, 2006 33.04 33.70 32.89 33.08 26,283,680 +0.54(+1.65%)
Feb 14, 2006 32.12 32.84 31.39 32.55 25,037,994 -0.55(-1.66%)
Feb 13, 2006 33.29 33.95 32.99 33.09 21,927,832 -0.04(-0.12%)
Feb 10, 2006 34.69 34.69 32.48 33.13 49,864,272 -1.52(-4.40%)
Feb 09, 2006 37.35 37.35 34.54 34.66 23,460,136 -1.92(-5.24%)
Feb 08, 2006 37.29 37.41 35.72 36.58 20,770,500 -0.46(-1.24%)
Feb 07, 2006 38.43 38.43 36.87 37.03 15,916,315 -1.89(-4.86%)
Feb 06, 2006 39.09 39.55 38.43 38.92 11,122,053 +0.57(+1.48%)
Feb 03, 2006 38.40 38.86 37.62 38.35 14,914,753 +0.29(+0.77%)
Feb 02, 2006 38.92 39.25 37.65 38.06 18,572,322 -0.96(-2.45%)
Feb 01, 2006 40.84 41.08 38.60 39.02 18,617,722 -1.83(-4.47%)
Jan 31, 2006 40.62 41.67 39.77 40.84 21,156,176 -0.50(-1.22%)
Jan 30, 2006 39.90 41.38 39.68 41.34 17,374,176 +2.06(+5.25%)
Jan 27, 2006 39.24 39.67 38.73 39.28 11,838,983 +0.57(+1.47%)
Jan 26, 2006 38.47 38.76 37.06 38.71 17,760,922 +0.53(+1.39%)
Jan 25, 2006 39.96 40.00 37.69 38.18 18,624,448 -1.26(-3.20%)
Jan 24, 2006 39.66 40.11 39.13 39.45 12,042,751 -0.57(-1.42%)
Jan 23, 2006 39.26 40.09 38.79 40.02 12,595,200 +0.56(+1.41%)
Jan 20, 2006 39.73 40.45 39.27 39.46 17,685,866 +0.07(+0.17%)
Jan 19, 2006 38.92 39.64 38.50 39.39 17,893,760 +0.76(+1.96%)
Jan 18, 2006 39.45 39.58 37.67 38.64 16,876,758 -0.73(-1.84%)
Jan 17, 2006 39.39 39.51 38.75 39.36 16,207,521 +1.26(+3.31%)
Jan 13, 2006 37.32 38.24 37.32 38.10 9,513,775 +0.55(+1.46%)
Jan 12, 2006 37.77 38.62 37.31 37.55 16,572,865 +0.29(+0.79%)
Jan 11, 2006 37.22 37.70 36.02 37.26 17,747,928 +0.12(+0.32%)
Jan 10, 2006 36.88 38.14 36.76 37.14 17,214,280 +0.34(+0.92%)
Jan 09, 2006 36.95 37.02 36.37 36.80 11,706,756 +0.24(+0.64%)
Jan 06, 2006 36.60 36.92 36.23 36.56 15,893,539 +0.73(+2.04%)
Jan 05, 2006 35.85 36.08 35.00 35.83 14,237,108 -0.09(-0.26%)
Jan 04, 2006 35.06 36.06 35.03 35.92 14,141,416 +0.36(+1.01%)
Jan 03, 2006 34.55 35.67 34.34 35.56 20,216,370 +1.81(+5.35%)
Dec 30, 2005 33.45 34.05 33.25 33.76 12,588,933 +0.00(+0.00%)
Dec 29, 2005 33.86 34.54 33.50 33.76 9,440,247 -0.18(-0.52%)
Dec 28, 2005 33.60 34.18 33.44 33.93 10,479,414 +0.63(+1.91%)
Dec 27, 2005 34.14 34.14 33.11 33.30 12,964,671 -1.26(-3.65%)
Dec 23, 2005 34.67 34.78 34.23 34.56 7,299,544 -0.36(-1.03%)
Dec 22, 2005 34.68 35.19 34.57 34.92 11,623,140 +0.30(+0.87%)
Dec 21, 2005 33.72 34.67 33.68 34.62 13,665,398 +1.11(+3.32%)
Dec 20, 2005 33.85 34.28 33.39 33.51 16,967,864 -0.37(-1.10%)
Dec 19, 2005 34.47 34.83 33.64 33.88 13,064,797 -0.31(-0.92%)
Dec 16, 2005 34.96 34.92 34.06 34.19 16,865,446 -0.77(-2.19%)
Dec 15, 2005 35.65 35.81 34.45 34.96 10,746,467 -0.92(-2.57%)
Dec 14, 2005 35.49 36.00 35.21 35.88 9,241,219 +0.23(+0.64%)
Dec 13, 2005 35.61 36.37 35.55 35.65 12,250,645 +0.18(+0.51%)
Dec 12, 2005 34.92 35.70 34.74 35.47 10,898,719 +0.98(+2.84%)
Dec 09, 2005 34.51 34.73 34.20 34.49 7,995,533 -0.36(-1.03%)
Dec 08, 2005 34.10 34.91 34.06 34.85 9,976,034 +0.84(+2.48%)
Dec 07, 2005 34.27 34.93 33.77 34.01 10,233,915 -0.09(-0.27%)
Dec 06, 2005 34.01 34.52 33.55 34.10 8,763,673 -0.08(-0.22%)
Dec 05, 2005 33.96 34.71 33.76 34.18 12,870,202 +0.88(+2.64%)
Dec 02, 2005 33.19 33.76 33.09 33.30 11,610,299 +0.23(+0.69%)
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.