Valero Energy (NY: VLO )

134.84 -3.56 (-2.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.26 38.53 37.52 37.79 11,489,267 -0.33(-0.86%)
Feb 28, 2008 39.86 39.86 37.50 38.12 16,545,851 -1.66(-4.18%)
Feb 27, 2008 40.62 40.87 39.61 39.78 8,829,396 -1.01(-2.49%)
Feb 26, 2008 39.85 41.19 39.76 40.79 10,076,649 +0.84(+2.10%)
Feb 25, 2008 39.22 40.21 38.54 39.96 9,361,966 +0.75(+1.92%)
Feb 22, 2008 39.35 39.38 38.11 39.20 8,303,435 +0.06(+0.15%)
Feb 21, 2008 40.26 40.44 38.89 39.15 10,136,865 -1.05(-2.60%)
Feb 20, 2008 39.62 40.49 39.41 40.19 11,372,580 +0.51(+1.29%)
Feb 19, 2008 39.24 40.00 38.97 39.68 11,239,056 +1.50(+3.92%)
Feb 18, 2008 37.82 38.26 36.97 38.18 0 +0.00(+0.00%)
Feb 15, 2008 37.82 38.26 36.97 38.18 11,952,405 -0.26(-0.66%)
Feb 14, 2008 38.95 39.25 38.27 38.44 7,447,391 -0.29(-0.74%)
Feb 13, 2008 38.39 39.00 37.68 38.73 10,884,124 +0.99(+2.62%)
Feb 12, 2008 38.70 39.67 37.04 37.74 14,048,881 -0.80(-2.09%)
Feb 11, 2008 38.52 38.72 37.54 38.54 10,210,651 +0.02(+0.05%)
Feb 08, 2008 37.24 38.73 37.24 38.52 10,052,698 +1.15(+3.08%)
Feb 07, 2008 36.63 37.85 36.08 37.37 11,446,578 +0.43(+1.15%)
Feb 06, 2008 37.76 37.93 36.78 36.95 12,254,890 -0.48(-1.29%)
Feb 05, 2008 38.59 38.98 37.29 37.43 11,012,393 -1.87(-4.76%)
Feb 04, 2008 39.39 39.82 39.11 39.30 6,846,403 -0.06(-0.15%)
Feb 01, 2008 38.86 39.45 38.61 39.36 10,719,082 +0.73(+1.88%)
Jan 31, 2008 38.71 39.11 37.58 38.64 14,667,163 -0.32(-0.82%)
Jan 30, 2008 39.43 40.27 38.50 38.96 17,360,878 -0.67(-1.70%)
Jan 29, 2008 38.64 40.16 38.56 39.63 29,419,318 +3.72(+10.35%)
Jan 28, 2008 35.65 36.67 35.42 35.91 12,975,170 +0.20(+0.57%)
Jan 25, 2008 36.81 37.63 35.48 35.71 16,178,324 -0.48(-1.34%)
Jan 24, 2008 35.06 36.40 35.00 36.20 18,795,488 +1.49(+4.30%)
Jan 23, 2008 33.89 34.78 31.27 34.70 26,910,760 +0.05(+0.13%)
Jan 22, 2008 33.78 34.99 33.20 34.66 15,961,528 -0.69(-1.94%)
Jan 21, 2008 34.42 35.46 33.78 35.35 0 +0.00(+0.00%)
Jan 18, 2008 34.42 35.46 33.78 35.35 21,231,154 +1.25(+3.66%)
Jan 17, 2008 35.72 36.25 33.89 34.10 21,436,668 -1.01(-2.87%)
Jan 16, 2008 35.91 36.44 34.23 35.10 31,880,270 -0.81(-2.26%)
Jan 15, 2008 38.07 38.19 35.91 35.91 32,173,468 -3.25(-8.30%)
Jan 14, 2008 39.39 39.41 38.81 39.17 18,198,592 +0.16(+0.42%)
Jan 11, 2008 40.56 40.56 38.77 39.00 15,752,534 -1.79(-4.39%)
Jan 10, 2008 39.98 41.05 39.66 40.79 11,256,649 +0.45(+1.12%)
Jan 09, 2008 41.53 41.53 39.72 40.34 17,404,936 -1.02(-2.47%)
Jan 08, 2008 42.02 42.73 41.25 41.36 13,301,908 -0.31(-0.74%)
Jan 07, 2008 41.49 41.99 40.81 41.67 16,468,783 -0.29(-0.69%)
Jan 04, 2008 43.18 43.20 41.74 41.96 13,923,562 -1.50(-3.45%)
Jan 03, 2008 45.59 45.59 43.14 43.46 16,094,865 -1.98(-4.35%)
Jan 02, 2008 45.90 46.53 45.14 45.43 9,173,379 -0.38(-0.83%)
Jan 01, 2008 46.09 46.13 45.47 45.81 0 +0.00(+0.00%)
Dec 31, 2007 46.09 46.13 45.47 45.81 6,527,646 -0.34(-0.74%)
Dec 28, 2007 45.96 46.44 45.43 46.15 6,328,273 +0.33(+0.71%)
Dec 27, 2007 46.51 46.51 45.83 45.83 5,240,719 -0.61(-1.32%)
Dec 26, 2007 46.45 46.58 46.21 46.44 5,471,902 +0.01(+0.01%)
Dec 24, 2007 46.07 46.61 46.07 46.43 3,482,507 +0.17(+0.37%)
Dec 21, 2007 46.02 46.30 45.76 46.26 12,834,569 +0.54(+1.17%)
Dec 20, 2007 45.84 45.99 45.35 45.73 8,229,000 +0.14(+0.32%)
Dec 19, 2007 44.96 45.84 44.88 45.58 10,269,970 +0.73(+1.62%)
Dec 18, 2007 44.10 45.12 43.43 44.86 10,769,357 +0.99(+2.25%)
Dec 17, 2007 43.76 44.97 43.63 43.87 11,637,468 +0.27(+0.62%)
Dec 14, 2007 42.97 43.80 42.31 43.60 11,021,383 +0.39(+0.91%)
Dec 13, 2007 43.18 43.67 42.52 43.21 7,553,378 -0.25(-0.57%)
Dec 12, 2007 42.91 43.86 42.52 43.46 13,843,908 +0.95(+2.23%)
Dec 11, 2007 43.18 43.78 42.31 42.51 8,693,591 -0.65(-1.50%)
Dec 10, 2007 43.55 43.56 42.82 43.16 6,783,483 -0.36(-0.83%)
Dec 07, 2007 43.12 43.82 42.90 43.52 8,614,122 +0.39(+0.91%)
Dec 06, 2007 42.16 43.32 41.88 43.12 9,934,529 +0.81(+1.92%)
Dec 05, 2007 42.32 42.52 41.59 42.31 13,242,633 +0.29(+0.68%)
Dec 04, 2007 42.64 42.64 41.76 42.02 8,030,581 -0.78(-1.83%)
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.