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 30, 2007 37.53 37.84 37.01 37.05 23,131,588 -0.37(-1.00%)
Mar 29, 2007 36.99 37.49 36.90 37.42 21,413,596 +0.61(+1.67%)
Mar 28, 2007 37.59 37.93 36.71 36.81 33,760,460 -0.48(-1.28%)
Mar 27, 2007 36.82 37.32 36.69 37.28 20,107,196 +0.32(+0.85%)
Mar 26, 2007 36.72 37.03 36.23 36.97 24,151,942 +0.40(+1.10%)
Mar 23, 2007 36.28 36.69 36.13 36.57 21,443,730 +0.55(+1.52%)
Mar 22, 2007 35.80 36.20 35.60 36.02 23,031,562 +0.51(+1.42%)
Mar 21, 2007 35.57 35.70 35.20 35.51 22,862,080 +0.13(+0.36%)
Mar 20, 2007 35.02 35.40 34.61 35.39 24,134,046 +0.47(+1.33%)
Mar 19, 2007 34.68 35.01 34.49 34.92 20,719,724 +0.45(+1.30%)
Mar 16, 2007 34.62 34.85 34.22 34.47 20,345,502 -0.29(-0.83%)
Mar 15, 2007 35.19 35.27 34.69 34.76 20,847,130 -0.44(-1.24%)
Mar 14, 2007 34.62 35.24 34.47 35.20 29,979,584 +0.62(+1.79%)
Mar 13, 2007 34.63 35.31 34.38 34.58 27,020,340 -0.06(-0.17%)
Mar 12, 2007 34.36 34.92 34.30 34.63 16,493,088 +0.03(+0.10%)
Mar 09, 2007 34.72 35.04 34.40 34.60 21,418,316 +0.13(+0.38%)
Mar 08, 2007 34.66 34.86 34.18 34.47 29,856,862 +0.11(+0.33%)
Mar 07, 2007 33.20 34.81 33.18 34.35 38,168,164 +1.13(+3.39%)
Mar 06, 2007 32.73 33.31 32.53 33.23 21,250,684 +1.11(+3.45%)
Mar 05, 2007 31.65 32.39 31.45 32.12 22,460,840 -0.63(-1.91%)
Mar 02, 2007 33.30 33.35 32.64 32.74 17,450,492 -0.56(-1.67%)
Mar 01, 2007 32.86 33.55 32.30 33.30 20,889,092 +0.25(+0.75%)
Feb 28, 2007 32.88 33.43 32.81 33.06 21,530,070 +0.09(+0.28%)
Feb 27, 2007 33.24 33.89 32.08 32.96 26,259,988 -0.93(-2.75%)
Feb 26, 2007 34.17 34.28 33.69 33.89 15,910,814 +0.13(+0.39%)
Feb 23, 2007 33.91 34.27 33.62 33.76 18,450,716 -0.01(-0.02%)
Feb 22, 2007 33.30 33.89 33.22 33.77 22,164,394 +0.51(+1.52%)
Feb 21, 2007 32.17 33.38 32.14 33.26 27,782,780 +1.18(+3.67%)
Feb 20, 2007 31.72 32.14 31.61 32.08 11,468,639 -0.06(-0.20%)
Feb 16, 2007 31.77 32.20 31.74 32.15 10,573,381 +0.23(+0.72%)
Feb 15, 2007 31.98 32.15 31.74 31.92 13,297,627 -0.20(-0.63%)
Feb 14, 2007 32.19 32.42 31.83 32.12 15,310,698 +0.08(+0.25%)
Feb 13, 2007 31.80 32.14 31.76 32.04 11,828,282 +0.41(+1.29%)
Feb 12, 2007 31.60 31.74 31.39 31.63 16,846,962 -0.32(-1.01%)
Feb 09, 2007 32.28 32.31 31.75 31.95 17,389,218 -0.17(-0.54%)
Feb 08, 2007 31.62 32.20 31.38 32.12 17,041,768 +0.40(+1.25%)
Feb 07, 2007 31.88 32.20 31.55 31.73 14,183,485 -0.04(-0.13%)
Feb 06, 2007 32.29 32.31 31.67 31.77 14,857,323 -0.22(-0.70%)
Feb 05, 2007 32.45 32.47 31.83 31.99 17,739,626 -0.31(-0.96%)
Feb 02, 2007 32.49 32.50 31.80 32.30 18,766,658 +0.11(+0.36%)
Feb 01, 2007 31.83 32.46 31.65 32.19 35,472,292 +1.01(+3.22%)
Jan 31, 2007 30.96 31.29 30.67 31.18 21,959,510 +0.25(+0.80%)
Jan 30, 2007 30.56 31.09 30.45 30.94 20,283,880 +0.71(+2.36%)
Jan 29, 2007 30.30 30.73 30.02 30.22 19,736,594 +0.07(+0.23%)
Jan 26, 2007 30.14 30.35 29.96 30.15 14,324,484 +0.20(+0.67%)
Jan 25, 2007 30.69 30.77 29.88 29.95 15,853,195 -0.81(-2.63%)
Jan 24, 2007 30.25 30.87 29.96 30.76 19,458,774 +0.32(+1.06%)
Jan 23, 2007 29.97 30.60 29.97 30.44 23,871,008 +0.61(+2.06%)
Jan 22, 2007 29.56 30.13 29.44 29.83 29,041,504 +0.51(+1.72%)
Jan 19, 2007 28.83 29.38 28.77 29.32 22,823,608 +0.62(+2.16%)
Jan 18, 2007 29.10 29.38 28.60 28.70 19,830,594 -0.40(-1.38%)
Jan 17, 2007 28.71 29.26 28.63 29.10 20,467,354 +0.50(+1.75%)
Jan 16, 2007 28.92 29.11 28.52 28.60 18,011,530 -0.45(-1.54%)
Jan 12, 2007 28.15 29.15 28.11 29.05 24,990,646 +1.10(+3.93%)
Jan 11, 2007 27.89 28.69 27.72 27.95 29,838,238 +0.26(+0.93%)
Jan 10, 2007 28.01 28.49 27.38 27.70 25,328,174 -0.42(-1.49%)
Jan 09, 2007 28.11 28.34 27.84 28.11 23,723,742 -0.25(-0.87%)
Jan 08, 2007 28.69 28.91 28.21 28.36 20,799,834 +0.01(+0.02%)
Jan 05, 2007 28.08 28.42 27.85 28.36 22,044,980 +0.27(+0.96%)
Jan 04, 2007 28.66 28.66 28.06 28.09 26,459,824 -0.67(-2.32%)
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.