Valero Energy (NY: VLO )

116.09 -0.81 (-0.69%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 34.22 34.36 33.58 33.79 13,538,374 -0.37(-1.09%)
Feb 27, 2014 35.62 35.72 33.88 34.16 21,757,020 -1.56(-4.36%)
Feb 26, 2014 36.79 37.06 35.59 35.72 10,317,488 -0.96(-2.63%)
Feb 25, 2014 35.90 36.73 35.75 36.68 9,154,866 +0.82(+2.30%)
Feb 24, 2014 35.60 36.53 35.37 35.86 9,467,542 +0.49(+1.37%)
Feb 21, 2014 35.12 35.67 35.00 35.37 9,733,164 +0.45(+1.29%)
Feb 20, 2014 35.56 35.60 34.50 34.92 15,973,743 -0.64(-1.80%)
Feb 19, 2014 35.61 35.98 35.48 35.56 11,462,225 -0.17(-0.47%)
Feb 18, 2014 35.31 35.79 35.16 35.73 10,317,185 +0.62(+1.77%)
Feb 14, 2014 34.32 35.11 35.11 35.11 10,000,052 +0.60(+1.73%)
Feb 13, 2014 33.36 34.53 33.34 34.51 9,642,380 +0.96(+2.88%)
Feb 12, 2014 33.78 34.05 33.31 33.55 8,353,293 -0.13(-0.38%)
Feb 11, 2014 33.52 34.11 33.47 33.67 9,313,883 +0.32(+0.97%)
Feb 10, 2014 34.24 34.24 33.10 33.35 11,308,837 -0.85(-2.49%)
Feb 07, 2014 33.38 34.27 33.21 34.20 14,010,919 +1.15(+3.48%)
Feb 06, 2014 32.48 33.21 32.16 33.05 12,604,032 +0.57(+1.75%)
Feb 05, 2014 33.45 33.45 32.42 32.49 22,972,056 -1.31(-3.88%)
Feb 04, 2014 34.49 34.52 32.67 33.80 22,277,964 -0.43(-1.25%)
Feb 03, 2014 35.79 36.07 34.12 34.22 13,562,875 -1.58(-4.40%)
Jan 31, 2014 35.74 36.59 35.74 35.80 9,163,060 -0.22(-0.60%)
Jan 30, 2014 36.49 36.99 35.95 36.02 9,238,391 +0.01(+0.02%)
Jan 29, 2014 34.20 36.74 34.05 36.01 16,749,070 +0.84(+2.39%)
Jan 28, 2014 34.77 35.25 34.12 35.17 9,918,893 +0.44(+1.27%)
Jan 27, 2014 34.58 35.11 34.09 34.73 10,666,994 +0.37(+1.08%)
Jan 24, 2014 35.60 35.60 34.08 34.36 15,409,734 -1.55(-4.31%)
Jan 23, 2014 35.86 36.43 35.27 35.90 15,418,072 +0.21(+0.59%)
Jan 22, 2014 36.09 36.41 35.39 35.69 9,663,019 -0.66(-1.81%)
Jan 21, 2014 36.60 37.02 36.16 36.35 8,235,922 +0.33(+0.91%)
Jan 17, 2014 35.60 36.02 36.02 36.02 9,591,182 +0.38(+1.06%)
Jan 16, 2014 35.95 36.07 35.04 35.65 15,018,540 -0.53(-1.47%)
Jan 15, 2014 36.70 36.63 35.56 36.18 17,789,270 -0.52(-1.41%)
Jan 14, 2014 36.42 36.84 36.29 36.70 10,865,842 +0.62(+1.73%)
Jan 13, 2014 37.22 37.58 35.84 36.07 11,706,565 -1.23(-3.29%)
Jan 10, 2014 37.03 37.45 36.61 37.30 14,394,076 +0.24(+0.64%)
Jan 09, 2014 36.46 37.15 36.39 37.06 15,298,914 +0.73(+2.01%)
Jan 08, 2014 35.85 36.37 35.51 36.33 16,670,950 +0.31(+0.86%)
Jan 07, 2014 35.11 36.45 34.35 36.02 18,836,326 +1.11(+3.19%)
Jan 06, 2014 34.72 35.34 34.66 34.91 8,989,099 +0.34(+0.97%)
Jan 03, 2014 34.99 35.01 34.31 34.57 6,196,248 -0.36(-1.04%)
Jan 02, 2014 35.13 35.38 34.73 34.94 6,522,390 -0.37(-1.05%)
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%)
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.