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, 2009 10.53 10.56 10.02 10.28 19,790,952 +0.10(+0.96%)
Mar 30, 2009 10.64 10.75 9.938 10.19 17,440,778 -1.23(-10.77%)
Mar 26, 2009 11.01 11.48 10.94 11.41 24,129,982 +0.71(+6.60%)
Mar 25, 2009 10.61 10.97 10.40 10.71 21,187,624 +0.21(+1.97%)
Mar 24, 2009 10.37 10.73 10.24 10.50 17,605,130 -0.16(-1.46%)
Mar 23, 2009 10.28 10.67 10.05 10.66 29,776,632 +0.30(+2.88%)
Mar 20, 2009 11.23 11.24 10.34 10.36 22,351,720 -0.80(-7.21%)
Mar 19, 2009 10.97 11.54 10.80 11.16 21,877,494 +0.53(+4.99%)
Mar 18, 2009 10.67 10.77 10.24 10.63 23,197,762 +0.00(+0.03%)
Mar 17, 2009 10.33 10.64 9.967 10.63 16,356,575 +0.33(+3.24%)
Mar 16, 2009 10.01 10.64 10.01 10.29 15,641,919 +0.34(+3.40%)
Mar 13, 2009 10.28 10.34 9.703 9.956 0 -0.14(-1.42%)
Mar 12, 2009 9.800 10.13 9.657 10.10 17,327,516 +0.29(+2.99%)
Mar 11, 2009 9.915 10.18 9.502 9.806 19,968,858 +0.02(+0.23%)
Mar 10, 2009 9.858 10.15 9.651 9.783 20,306,094 +0.23(+2.41%)
Mar 09, 2009 9.163 9.904 9.163 9.553 15,756,865 +0.22(+2.40%)
Mar 06, 2009 9.485 9.703 9.025 9.329 0 -0.06(-0.67%)
Mar 05, 2009 9.760 9.846 9.295 9.393 22,353,806 -0.60(-6.03%)
Mar 04, 2009 10.27 10.50 9.921 9.996 31,609,188 +0.24(+2.47%)
Mar 02, 2009 10.82 10.87 9.709 9.755 29,055,702 -1.38(-12.38%)
Feb 27, 2009 11.29 11.64 10.97 11.13 0 -0.49(-4.25%)
Feb 26, 2009 12.01 12.05 11.58 11.63 17,208,244 -0.16(-1.36%)
Feb 25, 2009 11.63 12.09 11.14 11.79 27,630,328 +0.37(+3.27%)
Feb 24, 2009 10.80 11.51 10.70 11.41 19,911,596 +0.78(+7.29%)
Feb 23, 2009 11.19 11.42 10.60 10.64 24,277,376 -0.36(-3.29%)
Feb 20, 2009 11.52 11.55 10.65 11.00 28,894,902 -0.86(-7.26%)
Feb 19, 2009 12.47 12.60 11.71 11.86 26,096,078 -0.34(-2.82%)
Feb 18, 2009 12.83 12.83 12.06 12.21 22,899,370 -0.49(-3.89%)
Feb 17, 2009 13.44 13.59 12.65 12.70 24,293,280 -1.13(-8.14%)
Feb 13, 2009 13.51 14.07 13.50 13.83 18,716,972 +0.05(+0.33%)
Feb 12, 2009 13.03 13.87 12.87 13.78 31,943,942 +0.56(+4.21%)
Feb 11, 2009 13.56 13.65 12.90 13.22 23,964,474 -0.10(-0.78%)
Feb 10, 2009 14.16 14.36 13.17 13.33 21,723,620 -0.73(-5.19%)
Feb 09, 2009 13.68 14.29 13.67 14.06 17,854,354 +0.42(+3.08%)
Feb 06, 2009 13.57 13.76 13.35 13.64 19,918,180 +0.02(+0.13%)
Feb 05, 2009 13.62 13.80 13.25 13.62 27,027,634 -0.12(-0.88%)
Feb 04, 2009 13.56 14.01 13.54 13.74 22,027,078 +0.24(+1.74%)
Feb 03, 2009 13.29 13.64 13.14 13.51 20,106,546 +0.35(+2.66%)
Feb 02, 2009 13.56 13.56 12.94 13.16 21,943,188 -0.70(-5.06%)
Jan 30, 2009 14.38 14.48 13.59 13.86 0 -0.33(-2.31%)
Jan 29, 2009 14.24 14.45 13.82 14.18 17,503,652 -0.32(-2.22%)
Jan 28, 2009 14.17 14.70 13.74 14.51 27,346,304 +0.57(+4.08%)
Jan 27, 2009 14.47 14.56 13.53 13.94 28,736,496 -0.91(-6.15%)
Jan 26, 2009 14.03 15.05 14.03 14.85 26,250,922 +0.72(+5.12%)
Jan 23, 2009 12.98 14.28 12.89 14.13 21,806,148 +0.74(+5.54%)
Jan 22, 2009 14.02 14.29 13.06 13.39 31,996,216 -0.94(-6.54%)
Jan 21, 2009 13.60 14.36 13.46 14.32 24,421,030 +0.89(+6.63%)
Jan 20, 2009 13.55 14.07 13.24 13.43 29,374,056 -0.37(-2.70%)
Jan 16, 2009 13.60 13.93 13.14 13.80 22,616,370 +0.67(+5.07%)
Jan 15, 2009 12.78 13.26 12.17 13.14 23,845,416 +0.40(+3.11%)
Jan 14, 2009 13.44 13.48 12.26 12.74 24,893,616 -1.04(-7.54%)
Jan 13, 2009 13.24 13.99 13.22 13.78 21,081,152 +0.60(+4.53%)
Jan 12, 2009 13.71 13.76 13.03 13.18 17,776,542 -0.60(-4.38%)
Jan 09, 2009 14.18 14.28 13.46 13.79 16,007,771 -0.34(-2.44%)
Jan 08, 2009 13.35 14.22 13.35 14.13 18,670,554 +0.53(+3.89%)
Jan 07, 2009 14.08 14.25 13.24 13.60 16,776,525 -0.73(-5.09%)
Jan 06, 2009 14.57 14.88 14.17 14.33 26,827,572 +0.20(+1.42%)
Jan 05, 2009 13.48 14.30 13.30 14.13 29,542,152 +0.78(+5.85%)
Jan 02, 2009 12.46 13.51 12.35 13.35 0 +0.92(+7.39%)
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.