Valero Energy (NY: VLO )

122.74 +0.67 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.86 34.09 33.20 33.44 12,984,720 -0.29(-0.86%)
Feb 28, 2008 35.27 35.27 33.18 33.73 18,699,474 -1.47(-4.18%)
Feb 27, 2008 35.95 36.17 35.05 35.20 9,978,639 -0.90(-2.49%)
Feb 26, 2008 35.26 36.45 35.18 36.10 11,388,235 +0.74(+2.10%)
Feb 25, 2008 34.71 35.58 34.10 35.36 10,580,528 +0.67(+1.92%)
Feb 22, 2008 34.82 34.84 33.72 34.69 9,384,218 +0.05(+0.15%)
Feb 21, 2008 35.62 35.78 34.41 34.64 11,456,289 -0.93(-2.60%)
Feb 20, 2008 35.05 35.82 34.87 35.56 12,852,845 +0.45(+1.29%)
Feb 19, 2008 34.72 35.39 34.48 35.11 12,701,942 +1.33(+3.92%)
Feb 18, 2008 33.46 33.85 32.71 33.79 0 +0.00(+0.00%)
Feb 15, 2008 33.46 33.85 32.71 33.79 13,508,141 -0.23(-0.66%)
Feb 14, 2008 34.46 34.73 33.86 34.01 8,416,751 -0.25(-0.74%)
Feb 13, 2008 33.97 34.51 33.34 34.27 12,300,811 +0.87(+2.62%)
Feb 12, 2008 34.24 35.10 32.77 33.39 15,877,497 -0.71(-2.09%)
Feb 11, 2008 34.09 34.26 33.21 34.10 11,539,679 +0.02(+0.05%)
Feb 08, 2008 32.95 34.27 32.95 34.09 11,361,167 +1.02(+3.08%)
Feb 07, 2008 32.41 33.49 31.93 33.07 12,936,475 +0.38(+1.15%)
Feb 06, 2008 33.41 33.56 32.54 32.69 13,849,998 -0.43(-1.29%)
Feb 05, 2008 34.15 34.49 32.99 33.12 12,445,776 -1.66(-4.76%)
Feb 04, 2008 34.86 35.23 34.60 34.78 7,737,537 -0.05(-0.15%)
Feb 01, 2008 34.39 34.90 34.16 34.83 12,114,287 +0.64(+1.88%)
Jan 31, 2008 34.26 34.61 33.25 34.19 16,576,254 -0.28(-0.82%)
Jan 30, 2008 34.89 35.63 34.06 34.47 19,620,586 -0.60(-1.70%)
Jan 29, 2008 34.19 35.53 34.12 35.07 33,248,562 +3.29(+10.35%)
Jan 28, 2008 31.55 32.44 31.34 31.78 14,664,030 +0.18(+0.57%)
Jan 25, 2008 32.57 33.29 31.40 31.60 18,284,110 -0.43(-1.34%)
Jan 24, 2008 31.02 32.21 30.97 32.03 21,241,926 +1.32(+4.30%)
Jan 23, 2008 29.98 30.77 27.67 30.71 30,413,490 +0.04(+0.13%)
Jan 22, 2008 29.89 30.96 29.38 30.67 18,039,096 -0.61(-1.94%)
Jan 21, 2008 30.45 31.37 29.89 31.27 0 +0.00(+0.00%)
Jan 18, 2008 30.45 31.37 29.89 31.27 23,994,620 +1.11(+3.66%)
Jan 17, 2008 31.60 32.08 29.99 30.17 24,226,884 -0.89(-2.87%)
Jan 16, 2008 31.78 32.25 30.29 31.06 36,029,836 -0.72(-2.26%)
Jan 15, 2008 33.69 33.79 31.78 31.78 36,361,196 -2.88(-8.30%)
Jan 14, 2008 34.86 34.87 34.34 34.65 20,567,336 +0.14(+0.42%)
Jan 11, 2008 35.89 35.89 34.30 34.51 17,802,898 -1.59(-4.39%)
Jan 10, 2008 35.37 36.32 35.09 36.10 12,721,825 +0.40(+1.12%)
Jan 09, 2008 36.74 36.74 35.14 35.70 19,670,378 -0.90(-2.47%)
Jan 08, 2008 37.18 37.81 36.50 36.60 15,033,297 -0.27(-0.74%)
Jan 07, 2008 36.71 37.16 36.11 36.87 18,612,374 -0.25(-0.69%)
Jan 04, 2008 38.20 38.22 36.93 37.13 15,735,866 -1.33(-3.45%)
Jan 03, 2008 40.34 40.34 38.17 38.45 18,189,788 -1.75(-4.35%)
Jan 02, 2008 40.62 41.17 39.94 40.20 10,367,395 -0.34(-0.83%)
Jan 01, 2008 40.78 40.82 40.23 40.54 0 +0.00(+0.00%)
Dec 31, 2007 40.78 40.82 40.23 40.54 7,377,290 -0.30(-0.74%)
Dec 28, 2007 40.67 41.09 40.19 40.84 7,151,967 +0.29(+0.71%)
Dec 27, 2007 41.16 41.16 40.55 40.55 5,922,856 -0.54(-1.32%)
Dec 26, 2007 41.10 41.21 40.89 41.09 6,184,130 +0.01(+0.01%)
Dec 24, 2007 40.76 41.24 40.76 41.09 3,935,793 +0.15(+0.37%)
Dec 21, 2007 40.72 40.97 40.49 40.94 14,505,128 +0.47(+1.17%)
Dec 20, 2007 40.56 40.69 40.13 40.46 9,300,094 +0.13(+0.32%)
Dec 19, 2007 39.78 40.56 39.71 40.33 11,606,718 +0.64(+1.62%)
Dec 18, 2007 39.02 39.92 38.43 39.69 12,171,106 +0.87(+2.25%)
Dec 17, 2007 38.72 39.80 38.61 38.82 13,152,211 +0.24(+0.62%)
Dec 14, 2007 38.02 38.75 37.44 38.58 12,455,936 +0.35(+0.91%)
Dec 13, 2007 38.20 38.64 37.62 38.23 8,536,532 -0.22(-0.57%)
Dec 12, 2007 37.97 38.81 37.62 38.45 15,645,844 +0.84(+2.23%)
Dec 11, 2007 38.20 38.74 37.43 37.61 9,825,157 -0.57(-1.50%)
Dec 10, 2007 38.53 38.54 37.88 38.19 7,666,427 -0.32(-0.83%)
Dec 07, 2007 38.16 38.77 37.96 38.50 9,735,344 +0.35(+0.91%)
Dec 06, 2007 37.30 38.33 37.06 38.16 11,227,616 +0.72(+1.92%)
Dec 05, 2007 37.44 37.62 36.80 37.44 14,966,306 +0.25(+0.68%)
Dec 04, 2007 37.73 37.73 36.95 37.18 9,075,849 -0.69(-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.