Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.70 45.11 44.23 44.59 7,184,572 +0.31(+0.70%)
Feb 26, 2016 45.52 45.92 44.20 44.28 7,241,407 -0.76(-1.70%)
Feb 25, 2016 45.19 45.44 43.92 45.04 7,145,011 +0.06(+0.13%)
Feb 24, 2016 42.24 45.06 41.93 44.98 11,456,966 +2.32(+5.43%)
Feb 23, 2016 44.09 44.09 42.56 42.67 7,697,741 -0.88(-2.03%)
Feb 22, 2016 42.50 43.77 42.31 43.55 6,768,734 +1.21(+2.86%)
Feb 19, 2016 40.84 42.36 40.78 42.34 7,451,042 +1.11(+2.68%)
Feb 18, 2016 43.32 43.38 40.84 41.24 9,178,543 -1.64(-3.83%)
Feb 17, 2016 42.94 43.52 42.29 42.88 8,044,509 +0.31(+0.73%)
Feb 16, 2016 43.75 43.79 41.79 42.56 9,417,916 -0.30(-0.69%)
Feb 12, 2016 42.27 42.86 42.86 42.86 9,043,815 +1.62(+3.92%)
Feb 11, 2016 39.95 41.58 39.63 41.24 11,014,831 +0.51(+1.26%)
Feb 10, 2016 40.47 41.39 39.34 40.73 9,195,809 +0.04(+0.11%)
Feb 09, 2016 40.35 41.77 40.00 40.69 8,925,912 +0.00(+0.00%)
Feb 08, 2016 41.87 41.87 39.00 40.69 15,488,577 -1.71(-4.03%)
Feb 05, 2016 45.27 45.85 42.25 42.39 12,363,048 -3.02(-6.65%)
Feb 04, 2016 45.00 46.18 44.25 45.42 13,722,052 +0.62(+1.39%)
Feb 03, 2016 48.10 48.35 43.66 44.79 17,279,706 -3.19(-6.65%)
Feb 02, 2016 49.51 49.61 47.72 47.98 9,360,086 -2.51(-4.98%)
Feb 01, 2016 50.13 50.81 48.85 50.49 7,430,396 +0.61(+1.22%)
Jan 29, 2016 47.80 49.92 46.49 49.88 9,898,298 +2.45(+5.16%)
Jan 28, 2016 49.49 49.66 45.69 47.44 14,562,961 -1.07(-2.20%)
Jan 27, 2016 50.22 50.34 47.96 48.50 10,243,459 -1.26(-2.54%)
Jan 26, 2016 48.87 49.79 48.15 49.77 8,147,291 +1.89(+3.95%)
Jan 25, 2016 49.65 50.05 47.82 47.88 8,247,944 -2.00(-4.01%)
Jan 22, 2016 47.84 50.34 47.57 49.88 12,618,860 +3.26(+6.98%)
Jan 21, 2016 47.86 47.89 46.36 46.62 12,192,563 -1.51(-3.13%)
Jan 20, 2016 47.74 48.84 46.90 48.13 10,832,193 -0.78(-1.59%)
Jan 19, 2016 49.30 50.36 48.01 48.91 9,667,003 +0.10(+0.20%)
Jan 15, 2016 47.68 48.81 48.81 48.81 11,741,100 -0.67(-1.35%)
Jan 14, 2016 47.99 49.94 46.69 49.48 11,834,059 +1.68(+3.52%)
Jan 13, 2016 51.69 51.93 46.34 47.80 18,410,388 -4.53(-8.65%)
Jan 12, 2016 51.35 52.96 50.94 52.32 11,119,880 +1.56(+3.07%)
Jan 11, 2016 50.17 51.03 49.13 50.77 9,088,895 +0.60(+1.19%)
Jan 08, 2016 53.07 53.28 50.05 50.17 13,934,735 -2.82(-5.31%)
Jan 07, 2016 51.16 53.08 51.13 52.99 12,447,926 +1.05(+2.02%)
Jan 06, 2016 51.36 52.90 51.30 51.93 10,430,336 -0.37(-0.70%)
Jan 05, 2016 51.55 52.45 51.28 52.30 6,991,094 +0.90(+1.74%)
Jan 04, 2016 51.73 52.68 50.50 51.41 9,019,302 -0.57(-1.09%)
Dec 31, 2015 52.29 51.97 51.97 51.97 4,396,518 -0.64(-1.22%)
Dec 30, 2015 52.15 53.24 52.04 52.61 6,888,473 +0.36(+0.69%)
Dec 29, 2015 52.57 52.65 51.84 52.25 3,450,293 +0.35(+0.67%)
Dec 28, 2015 52.29 52.62 51.56 51.91 4,326,036 -0.96(-1.82%)
Dec 24, 2015 52.85 52.87 52.87 52.87 2,350,369 +0.07(+0.14%)
Dec 23, 2015 52.91 52.92 51.46 52.79 8,176,628 +0.26(+0.49%)
Dec 22, 2015 52.43 53.10 52.29 52.54 6,131,625 +0.27(+0.52%)
Dec 21, 2015 51.71 52.38 51.38 52.27 6,537,921 +0.79(+1.54%)
Dec 18, 2015 52.49 52.88 51.40 51.47 14,960,230 -1.21(-2.30%)
Dec 17, 2015 52.10 53.43 51.74 52.68 9,976,185 +1.09(+2.11%)
Dec 16, 2015 50.19 51.91 49.98 51.60 12,591,857 +1.39(+2.77%)
Dec 15, 2015 50.20 50.93 49.45 50.21 8,780,429 +0.56(+1.13%)
Dec 14, 2015 49.24 49.74 47.80 49.65 10,811,993 +0.03(+0.06%)
Dec 11, 2015 51.54 51.88 49.48 49.62 10,510,792 -2.84(-5.42%)
Dec 10, 2015 51.82 53.15 51.04 52.46 6,946,982 +1.10(+2.15%)
Dec 09, 2015 51.88 52.25 50.65 51.36 6,928,156 -0.48(-0.92%)
Dec 08, 2015 51.19 52.61 51.19 51.84 7,383,952 -0.19(-0.37%)
Dec 07, 2015 52.07 52.71 51.10 52.03 10,115,717 -0.44(-0.84%)
Dec 04, 2015 51.60 52.71 51.27 52.47 8,421,627 +1.03(+2.00%)
Dec 03, 2015 52.93 53.26 51.27 51.44 8,850,608 -1.25(-2.37%)
Dec 02, 2015 53.24 54.17 52.43 52.69 5,753,559 -0.65(-1.21%)
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.