Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 31.47 31.99 31.41 31.64 22,495,786 +0.09(+0.28%)
Feb 27, 2007 31.82 32.44 30.71 31.55 27,437,860 -0.89(-2.75%)
Feb 26, 2007 32.70 32.81 32.25 32.44 16,624,481 +0.13(+0.39%)
Feb 23, 2007 32.45 32.80 32.18 32.31 19,278,308 -0.01(-0.02%)
Feb 22, 2007 31.87 32.43 31.79 32.32 23,158,562 +0.48(+1.52%)
Feb 21, 2007 30.79 31.94 30.76 31.83 29,028,956 +1.13(+3.67%)
Feb 20, 2007 30.36 30.76 30.25 30.71 11,983,057 -0.06(-0.20%)
Feb 16, 2007 30.41 30.82 30.38 30.77 11,047,642 +0.22(+0.72%)
Feb 15, 2007 30.60 30.77 30.38 30.55 13,894,082 -0.19(-0.63%)
Feb 14, 2007 30.81 31.03 30.46 30.74 15,997,448 +0.08(+0.25%)
Feb 13, 2007 30.43 30.76 30.40 30.66 12,358,830 +0.39(+1.29%)
Feb 12, 2007 30.24 30.38 30.04 30.27 17,602,620 -0.31(-1.01%)
Feb 09, 2007 30.89 30.92 30.38 30.58 18,169,198 -0.16(-0.54%)
Feb 08, 2007 30.26 30.82 30.03 30.75 17,806,164 +0.38(+1.25%)
Feb 07, 2007 30.51 30.82 30.20 30.37 14,819,675 -0.04(-0.13%)
Feb 06, 2007 30.90 30.93 30.31 30.40 15,523,737 -0.21(-0.70%)
Feb 05, 2007 31.05 31.08 30.46 30.62 18,535,324 -0.30(-0.96%)
Feb 02, 2007 31.09 31.11 30.43 30.92 19,608,424 +0.11(+0.36%)
Feb 01, 2007 30.46 31.06 30.29 30.81 37,063,372 +0.96(+3.22%)
Jan 31, 2007 29.63 29.94 29.35 29.84 22,944,486 +0.24(+0.80%)
Jan 30, 2007 29.24 29.76 29.14 29.61 21,193,700 +0.68(+2.36%)
Jan 29, 2007 29.00 29.41 28.73 28.93 20,621,864 +0.07(+0.23%)
Jan 26, 2007 28.84 29.05 28.67 28.86 14,966,999 +0.19(+0.67%)
Jan 25, 2007 29.37 29.45 28.60 28.67 16,564,279 -0.78(-2.63%)
Jan 24, 2007 28.95 29.54 28.67 29.44 20,331,582 +0.31(+1.06%)
Jan 23, 2007 28.68 29.29 28.68 29.13 24,941,724 +0.59(+2.06%)
Jan 22, 2007 28.29 28.83 28.18 28.55 30,344,140 +0.48(+1.72%)
Jan 19, 2007 27.59 28.12 27.53 28.06 23,847,344 +0.59(+2.16%)
Jan 18, 2007 27.85 28.12 27.37 27.47 20,720,080 -0.38(-1.38%)
Jan 17, 2007 27.47 28.01 27.40 27.85 21,385,402 +0.48(+1.75%)
Jan 16, 2007 27.68 27.86 27.30 27.38 18,819,422 -0.43(-1.54%)
Jan 12, 2007 26.94 27.90 26.90 27.80 26,111,584 +1.05(+3.93%)
Jan 11, 2007 26.69 27.46 26.53 26.75 31,176,608 +0.25(+0.93%)
Jan 10, 2007 26.81 27.27 26.20 26.51 26,464,250 -0.40(-1.49%)
Jan 09, 2007 26.91 27.13 26.64 26.91 24,787,852 -0.24(-0.87%)
Jan 08, 2007 27.46 27.67 27.00 27.14 21,732,794 +0.01(+0.02%)
Jan 05, 2007 26.87 27.20 26.65 27.14 23,033,790 +0.26(+0.96%)
Jan 04, 2007 27.43 27.43 26.85 26.88 27,646,660 -0.64(-2.32%)
Jan 03, 2007 27.98 28.03 27.26 27.52 25,078,134 -0.61(-2.17%)
Dec 29, 2006 28.21 28.28 27.99 28.13 14,713,456 -0.25(-0.87%)
Dec 28, 2006 28.48 28.58 28.07 28.38 18,309,792 -0.22(-0.77%)
Dec 27, 2006 28.46 28.65 28.33 28.60 9,035,491 +0.15(+0.52%)
Dec 26, 2006 28.26 28.84 28.24 28.45 10,142,601 +0.08(+0.29%)
Dec 22, 2006 28.81 28.94 28.35 28.36 13,967,925 -0.49(-1.71%)
Dec 21, 2006 29.33 29.47 28.75 28.86 18,491,310 -0.36(-1.24%)
Dec 20, 2006 29.89 30.07 29.17 29.22 23,645,274 -0.71(-2.39%)
Dec 19, 2006 29.22 30.09 28.88 29.94 17,283,436 +0.62(+2.10%)
Dec 18, 2006 30.34 30.40 29.26 29.32 22,274,618 -0.98(-3.25%)
Dec 15, 2006 30.21 30.48 30.13 30.31 21,291,552 +0.09(+0.31%)
Dec 14, 2006 30.02 30.48 29.84 30.21 18,589,526 +0.23(+0.75%)
Dec 13, 2006 30.03 30.38 29.95 29.99 20,699,892 -0.09(-0.31%)
Dec 12, 2006 30.53 30.71 29.91 30.08 17,081,184 -0.57(-1.85%)
Dec 11, 2006 30.06 30.74 30.02 30.65 19,480,198 +0.46(+1.51%)
Dec 08, 2006 30.85 30.85 30.12 30.19 20,672,610 -0.37(-1.21%)
Dec 07, 2006 30.94 31.01 30.54 30.56 16,436,234 -0.38(-1.24%)
Dec 06, 2006 30.65 31.39 30.55 30.94 25,674,160 +0.26(+0.86%)
Dec 05, 2006 30.77 30.98 30.38 30.68 20,042,210 +0.06(+0.20%)
Dec 04, 2006 30.66 30.67 30.21 30.62 16,330,380 -0.09(-0.29%)
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.