Valero Energy (NY: VLO )

118.86 -2.10 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.02 18.17 16.98 17.35 24,956,132 -0.59(-3.30%)
Mar 29, 2012 18.22 18.22 17.56 17.95 17,290,338 -0.45(-2.45%)
Mar 28, 2012 18.47 18.65 18.13 18.40 16,573,723 -0.13(-0.73%)
Mar 27, 2012 18.20 18.76 18.12 18.53 18,294,316 +0.32(+1.74%)
Mar 26, 2012 18.35 18.36 17.96 18.22 10,914,847 +0.24(+1.35%)
Mar 23, 2012 17.85 18.13 17.69 17.97 11,684,487 +0.17(+0.95%)
Mar 22, 2012 18.07 18.11 17.68 17.80 14,454,607 -0.47(-2.58%)
Mar 21, 2012 18.52 18.64 18.26 18.28 10,709,035 -0.22(-1.17%)
Mar 20, 2012 18.59 18.59 18.36 18.49 12,767,415 -0.33(-1.75%)
Mar 19, 2012 18.88 18.97 18.73 18.82 10,402,488 -0.03(-0.14%)
Mar 16, 2012 18.94 19.26 18.84 18.85 16,810,154 -0.02(-0.11%)
Mar 15, 2012 18.88 18.99 18.63 18.87 14,927,338 +0.03(+0.14%)
Mar 14, 2012 19.10 19.25 18.76 18.84 12,194,232 -0.34(-1.76%)
Mar 13, 2012 19.08 19.19 18.81 19.18 16,373,459 +0.18(+0.92%)
Mar 12, 2012 19.16 19.20 18.74 19.00 14,920,168 -0.23(-1.19%)
Mar 09, 2012 18.79 19.31 18.69 19.23 24,077,662 +0.46(+2.48%)
Mar 08, 2012 18.31 18.92 18.31 18.77 24,397,546 +0.59(+3.22%)
Mar 07, 2012 16.99 18.32 16.98 18.18 31,384,538 +1.23(+7.27%)
Mar 06, 2012 17.00 17.12 16.88 16.95 10,736,560 -0.35(-2.02%)
Mar 05, 2012 17.49 17.54 17.17 17.30 11,085,872 -0.22(-1.27%)
Mar 02, 2012 17.18 18.05 17.18 17.52 17,551,588 +0.22(+1.25%)
Mar 01, 2012 16.59 17.49 16.59 17.31 21,916,030 +0.81(+4.94%)
Feb 29, 2012 16.71 16.90 16.46 16.49 13,036,841 -0.20(-1.21%)
Feb 28, 2012 16.51 16.73 16.13 16.69 19,849,444 +0.18(+1.06%)
Feb 27, 2012 16.33 16.61 16.26 16.52 13,485,225 +0.09(+0.57%)
Feb 24, 2012 17.38 17.41 16.36 16.42 20,282,326 -0.95(-5.47%)
Feb 23, 2012 17.21 17.40 16.98 17.37 11,332,253 +0.20(+1.14%)
Feb 22, 2012 17.30 17.31 17.02 17.18 9,576,879 -0.01(-0.08%)
Feb 21, 2012 16.91 17.37 16.91 17.19 11,862,642 +0.36(+2.16%)
Feb 17, 2012 17.10 17.23 16.73 16.83 11,854,813 -0.24(-1.42%)
Feb 16, 2012 16.86 17.27 16.60 17.07 15,931,097 +0.32(+1.93%)
Feb 15, 2012 16.61 16.88 16.54 16.75 15,346,340 +0.17(+1.02%)
Feb 14, 2012 16.39 16.74 16.36 16.58 10,390,658 +0.11(+0.70%)
Feb 13, 2012 16.82 16.86 16.39 16.46 10,980,952 -0.14(-0.85%)
Feb 10, 2012 16.72 16.93 16.51 16.61 10,396,580 -0.32(-1.90%)
Feb 09, 2012 16.91 16.99 16.62 16.93 14,359,801 +0.17(+1.00%)
Feb 08, 2012 16.93 17.19 16.65 16.76 16,997,360 -0.17(-0.99%)
Feb 07, 2012 16.55 16.99 16.43 16.93 15,431,184 +0.29(+1.73%)
Feb 06, 2012 16.26 16.69 16.20 16.64 11,082,514 +0.15(+0.93%)
Feb 03, 2012 16.28 16.52 16.07 16.49 13,017,908 +0.37(+2.28%)
Feb 02, 2012 16.19 16.20 16.00 16.12 12,737,821 +0.07(+0.42%)
Feb 01, 2012 16.41 16.52 16.01 16.05 19,138,374 -0.01(-0.04%)
Jan 31, 2012 16.38 16.61 15.74 16.06 18,623,478 -0.19(-1.19%)
Jan 30, 2012 15.93 16.36 15.86 16.25 11,589,284 +0.11(+0.66%)
Jan 27, 2012 15.93 16.38 15.85 16.14 17,062,030 +0.15(+0.96%)
Jan 26, 2012 16.56 16.59 15.85 15.99 14,491,788 -0.51(-3.08%)
Jan 25, 2012 16.05 16.64 15.78 16.50 20,484,068 +0.31(+1.90%)
Jan 24, 2012 15.62 16.30 15.58 16.19 17,606,462 +0.45(+2.85%)
Jan 23, 2012 15.74 15.90 15.55 15.74 12,195,687 +0.01(+0.04%)
Jan 20, 2012 15.43 15.74 15.27 15.74 13,613,641 +0.34(+2.22%)
Jan 19, 2012 15.55 15.60 15.25 15.39 14,911,998 -0.03(-0.22%)
Jan 18, 2012 14.96 15.53 14.94 15.43 23,576,504 +0.68(+4.63%)
Jan 17, 2012 14.18 14.77 14.15 14.75 22,092,800 +0.68(+4.80%)
Jan 13, 2012 13.88 14.21 13.78 14.07 12,827,811 +0.05(+0.38%)
Jan 12, 2012 13.63 14.14 13.59 14.02 20,221,396 +0.33(+2.40%)
Jan 11, 2012 13.36 13.73 13.20 13.69 17,283,900 +0.25(+1.84%)
Jan 10, 2012 13.35 13.54 13.29 13.44 14,114,941 +0.31(+2.40%)
Jan 09, 2012 13.69 13.72 13.09 13.13 16,517,897 -0.51(-3.73%)
Jan 06, 2012 13.39 13.68 13.27 13.63 16,183,628 +0.37(+2.83%)
Jan 05, 2012 13.67 13.34 12.80 13.26 30,415,614 -0.41(-2.99%)
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.