Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.52 34.52 33.92 34.34 10,521,159 -0.31(-0.90%)
Mar 30, 2006 34.92 35.17 34.47 34.65 11,739,845 -0.01(-0.02%)
Mar 29, 2006 34.27 35.05 34.13 34.66 18,964,580 +0.27(+0.79%)
Mar 28, 2006 34.47 34.96 34.36 34.39 14,454,691 +0.25(+0.74%)
Mar 27, 2006 33.85 34.32 33.59 34.14 10,557,366 +0.13(+0.39%)
Mar 24, 2006 33.90 34.41 33.78 34.00 10,162,220 +0.22(+0.66%)
Mar 23, 2006 33.37 34.09 33.32 33.78 15,354,476 +0.77(+2.33%)
Mar 22, 2006 32.80 33.66 32.72 33.01 16,264,530 +0.36(+1.11%)
Mar 21, 2006 32.46 33.46 32.31 32.65 12,095,651 +0.05(+0.14%)
Mar 20, 2006 32.99 33.46 32.36 32.60 14,218,648 -0.64(-1.92%)
Mar 17, 2006 33.89 33.89 33.16 33.24 13,448,026 -0.38(-1.13%)
Mar 16, 2006 33.09 33.84 32.96 33.62 18,549,764 +0.48(+1.46%)
Mar 15, 2006 32.29 33.20 32.26 33.14 20,181,874 +0.57(+1.76%)
Mar 14, 2006 32.20 32.79 31.68 32.56 20,319,044 +0.59(+1.85%)
Mar 13, 2006 30.91 32.04 30.91 31.97 17,270,674 +1.21(+3.94%)
Mar 10, 2006 30.56 31.08 30.18 30.76 13,322,693 +0.16(+0.53%)
Mar 09, 2006 31.15 31.34 30.53 30.60 13,373,697 -0.30(-0.99%)
Mar 08, 2006 30.16 31.37 30.14 30.90 20,279,354 +0.09(+0.28%)
Mar 07, 2006 31.48 31.65 30.27 30.81 16,609,718 -0.74(-2.35%)
Mar 06, 2006 32.25 32.29 31.48 31.56 10,467,022 -0.91(-2.81%)
Mar 03, 2006 32.29 32.85 32.17 32.47 12,741,985 -0.12(-0.37%)
Mar 02, 2006 31.72 32.72 31.60 32.59 17,110,700 +1.03(+3.26%)
Mar 01, 2006 31.10 31.77 31.08 31.56 12,831,284 +0.66(+2.14%)
Feb 28, 2006 31.85 31.45 30.73 30.90 17,487,220 -0.95(-2.99%)
Feb 27, 2006 32.00 32.02 31.61 31.85 10,397,045 -0.43(-1.32%)
Feb 24, 2006 32.43 32.60 32.03 32.28 16,276,019 +0.77(+2.44%)
Feb 23, 2006 31.19 32.02 30.59 31.51 15,874,955 +0.17(+0.55%)
Feb 22, 2006 31.60 31.73 31.13 31.34 14,633,987 -0.56(-1.75%)
Feb 21, 2006 32.16 32.66 31.74 31.89 21,177,050 +0.59(+1.89%)
Feb 17, 2006 31.32 31.60 30.98 31.30 20,958,936 +0.38(+1.24%)
Feb 16, 2006 29.69 30.94 29.53 30.92 28,877,702 +1.87(+6.43%)
Feb 15, 2006 29.01 29.59 28.88 29.05 29,930,496 +0.47(+1.65%)
Feb 14, 2006 28.21 28.84 27.57 28.58 28,511,974 -0.48(-1.66%)
Feb 13, 2006 29.23 29.81 28.97 29.06 24,970,280 -0.03(-0.12%)
Feb 10, 2006 30.46 30.46 28.52 29.10 56,782,856 -1.34(-4.40%)
Feb 09, 2006 32.80 32.80 30.33 30.44 26,715,190 -1.68(-5.24%)
Feb 08, 2006 32.74 32.85 31.37 32.12 23,652,372 -0.40(-1.24%)
Feb 07, 2006 33.75 33.75 32.38 32.52 18,124,676 -1.66(-4.86%)
Feb 06, 2006 34.32 34.73 33.75 34.18 12,665,219 +0.50(+1.48%)
Feb 03, 2006 33.72 34.12 33.03 33.68 16,984,150 +0.26(+0.77%)
Feb 02, 2006 34.18 34.47 33.06 33.42 21,149,198 -0.84(-2.45%)
Feb 01, 2006 35.86 36.07 33.89 34.26 21,200,898 -1.60(-4.47%)
Jan 31, 2006 35.67 36.59 34.93 35.86 24,091,558 -0.44(-1.22%)
Jan 30, 2006 35.04 36.34 34.84 36.31 19,784,812 +1.81(+5.25%)
Jan 27, 2006 34.46 34.84 34.01 34.50 13,481,622 +0.50(+1.47%)
Jan 26, 2006 33.78 34.04 32.54 34.00 20,225,218 +0.47(+1.39%)
Jan 25, 2006 35.09 35.13 33.10 33.53 21,208,558 -1.11(-3.20%)
Jan 24, 2006 34.82 35.22 34.36 34.64 13,713,662 -0.50(-1.42%)
Jan 23, 2006 34.48 35.20 34.07 35.14 14,342,762 +0.49(+1.41%)
Jan 20, 2006 34.89 35.53 34.49 34.65 20,139,748 +0.06(+0.17%)
Jan 19, 2006 34.18 34.81 33.81 34.59 20,376,488 +0.67(+1.96%)
Jan 18, 2006 34.64 34.76 33.08 33.93 19,218,378 -0.64(-1.84%)
Jan 17, 2006 34.59 34.70 34.03 34.57 18,456,286 +1.11(+3.31%)
Jan 13, 2006 32.77 33.58 32.77 33.46 10,833,794 +0.48(+1.46%)
Jan 12, 2006 33.17 33.91 32.76 32.97 18,872,322 +0.26(+0.79%)
Jan 11, 2006 32.68 33.11 31.63 32.72 20,210,422 +0.10(+0.32%)
Jan 10, 2006 32.39 33.49 32.29 32.61 19,602,732 +0.30(+0.92%)
Jan 09, 2006 32.45 32.51 31.94 32.31 13,331,049 +0.21(+0.64%)
Jan 06, 2006 32.14 32.42 31.82 32.11 18,098,740 +0.64(+2.04%)
Jan 05, 2006 31.48 31.68 30.73 31.46 16,212,482 -0.08(-0.25%)
Jan 04, 2006 30.79 31.67 30.76 31.54 16,103,513 +0.32(+1.01%)
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.