Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.55 48.88 48.43 48.60 4,940,711 +0.04(+0.09%)
Mar 30, 2017 49.32 49.35 48.53 48.55 10,247,724 -0.67(-1.36%)
Mar 29, 2017 48.53 49.41 48.47 49.22 4,538,057 +0.62(+1.28%)
Mar 28, 2017 48.77 48.85 48.13 48.60 4,696,986 +0.04(+0.09%)
Mar 27, 2017 48.05 48.77 47.98 48.55 3,818,475 +0.33(+0.68%)
Mar 24, 2017 49.00 49.15 48.16 48.22 5,963,741 -0.97(-1.97%)
Mar 23, 2017 49.58 49.81 49.13 49.19 4,499,703 -0.34(-0.70%)
Mar 22, 2017 49.24 49.76 48.97 49.54 4,260,636 +0.31(+0.63%)
Mar 21, 2017 50.29 50.36 48.92 49.23 5,549,072 -1.01(-2.01%)
Mar 20, 2017 50.39 50.67 49.98 50.24 4,331,081 -0.27(-0.54%)
Mar 17, 2017 50.40 50.57 50.04 50.51 12,999,378 +0.26(+0.51%)
Mar 16, 2017 50.53 50.73 50.20 50.25 4,984,612 -0.13(-0.26%)
Mar 15, 2017 49.65 50.58 49.21 50.39 6,480,980 +0.95(+1.91%)
Mar 14, 2017 49.35 49.63 48.99 49.44 4,031,031 -0.16(-0.32%)
Mar 13, 2017 48.76 49.76 48.76 49.60 6,780,374 +0.80(+1.64%)
Mar 10, 2017 48.88 49.39 48.57 48.80 6,099,484 +0.07(+0.14%)
Mar 09, 2017 48.94 48.94 48.08 48.74 6,438,770 -0.29(-0.58%)
Mar 08, 2017 48.38 49.47 48.26 49.02 10,156,995 +0.92(+1.90%)
Mar 07, 2017 48.71 49.10 47.96 48.11 7,506,480 -0.60(-1.23%)
Mar 06, 2017 48.30 48.85 47.97 48.71 4,522,231 +0.26(+0.54%)
Mar 03, 2017 49.04 49.26 48.38 48.44 5,530,032 -0.27(-0.56%)
Mar 02, 2017 50.01 50.13 48.33 48.71 10,015,996 -1.49(-2.96%)
Mar 01, 2017 50.23 51.20 49.99 50.20 6,713,717 +0.39(+0.78%)
Feb 28, 2017 49.32 50.88 49.28 49.81 12,377,095 +0.52(+1.06%)
Feb 27, 2017 48.87 49.45 48.63 49.29 4,268,704 +0.38(+0.78%)
Feb 24, 2017 48.79 49.04 48.26 48.91 5,007,026 -0.23(-0.46%)
Feb 23, 2017 48.81 49.40 48.78 49.14 5,740,220 +0.75(+1.55%)
Feb 22, 2017 48.48 48.78 48.19 48.39 5,784,038 -0.19(-0.39%)
Feb 21, 2017 48.37 48.72 48.04 48.58 6,137,559 +0.57(+1.19%)
Feb 17, 2017 48.01 48.01 48.01 0 -0.81(-1.67%)
Feb 16, 2017 49.54 49.57 48.67 48.82 7,182,488 -0.85(-1.71%)
Feb 15, 2017 49.61 49.82 49.26 49.68 3,509,329 +0.10(+0.21%)
Feb 14, 2017 49.29 49.62 49.05 49.57 3,403,728 +0.43(+0.87%)
Feb 13, 2017 48.93 49.43 48.86 49.15 4,593,515 +0.20(+0.40%)
Feb 10, 2017 49.24 49.33 48.79 48.95 3,658,052 -0.11(-0.22%)
Feb 09, 2017 48.80 49.25 48.75 49.06 3,867,564 +0.39(+0.81%)
Feb 08, 2017 47.35 48.71 47.16 48.67 6,103,138 +1.19(+2.51%)
Feb 07, 2017 47.27 48.06 47.05 47.48 6,848,349 +0.24(+0.51%)
Feb 06, 2017 47.53 47.97 47.09 47.24 5,923,632 -0.29(-0.61%)
Feb 03, 2017 47.51 47.67 47.03 47.53 6,087,372 +0.07(+0.14%)
Feb 02, 2017 47.17 47.94 46.88 47.46 8,536,240 +0.04(+0.08%)
Feb 01, 2017 48.27 48.42 47.02 47.43 7,173,647 -0.28(-0.59%)
Jan 31, 2017 49.19 49.21 46.76 47.71 16,066,700 -1.79(-3.62%)
Jan 30, 2017 48.88 49.55 48.33 49.50 11,594,303 +0.67(+1.37%)
Jan 27, 2017 49.06 49.73 48.40 48.83 6,379,308 -0.04(-0.09%)
Jan 26, 2017 49.61 49.69 48.75 48.88 5,520,563 -0.70(-1.40%)
Jan 25, 2017 49.50 49.62 48.83 49.57 6,348,376 +0.34(+0.69%)
Jan 24, 2017 48.21 49.35 48.01 49.23 5,366,975 +1.17(+2.43%)
Jan 23, 2017 48.26 48.26 47.65 48.06 5,581,772 +0.01(+0.02%)
Jan 20, 2017 48.14 48.34 47.65 48.06 4,012,659 +0.12(+0.26%)
Jan 19, 2017 48.38 48.44 47.54 47.93 5,019,811 -0.49(-1.02%)
Jan 18, 2017 48.03 48.87 48.00 48.43 5,860,933 +0.41(+0.85%)
Jan 17, 2017 48.56 49.47 47.72 48.02 6,812,111 -0.15(-0.30%)
Jan 13, 2017 48.17 48.17 48.17 0 -0.09(-0.20%)
Jan 12, 2017 48.06 48.56 47.43 48.26 6,243,152 -0.41(-0.83%)
Jan 11, 2017 48.45 48.78 48.08 48.67 4,673,814 +0.40(+0.83%)
Jan 10, 2017 48.12 49.09 47.90 48.27 7,489,194 +0.12(+0.24%)
Jan 09, 2017 48.04 48.32 47.48 48.15 7,074,590 -0.21(-0.44%)
Jan 06, 2017 49.12 49.25 48.34 48.36 5,198,802 -0.74(-1.51%)
Jan 05, 2017 49.62 49.62 48.27 49.10 8,891,311 -0.15(-0.31%)
Jan 04, 2017 50.45 50.72 48.89 49.25 10,242,649 -1.84(-3.59%)
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.