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, 2015 43.65 44.41 43.57 44.03 7,761,595 -0.10(-0.22%)
Mar 30, 2015 42.99 44.20 42.91 44.12 10,190,283 +1.31(+3.05%)
Mar 27, 2015 44.50 44.57 42.49 42.82 11,194,346 -1.04(-2.38%)
Mar 26, 2015 44.57 44.61 43.60 43.86 11,109,810 -0.28(-0.63%)
Mar 25, 2015 43.49 44.63 43.48 44.14 15,471,229 +1.18(+2.75%)
Mar 24, 2015 43.04 43.40 42.83 42.95 10,513,164 -0.29(-0.67%)
Mar 23, 2015 42.76 43.47 42.69 43.24 10,477,255 +0.65(+1.53%)
Mar 20, 2015 42.29 43.06 42.11 42.59 15,016,381 +0.52(+1.23%)
Mar 19, 2015 42.46 42.57 41.80 42.08 7,450,938 -0.80(-1.87%)
Mar 18, 2015 41.51 43.29 41.24 42.88 12,274,013 +1.43(+3.44%)
Mar 17, 2015 41.12 41.62 40.41 41.45 7,906,433 +0.17(+0.40%)
Mar 16, 2015 40.39 41.31 40.16 41.29 7,681,685 +0.78(+1.93%)
Mar 13, 2015 40.11 40.64 39.97 40.50 7,408,747 +0.52(+1.30%)
Mar 12, 2015 40.23 41.02 39.90 39.99 10,317,399 +0.03(+0.07%)
Mar 11, 2015 38.96 40.01 38.96 39.96 15,766,886 -0.02(-0.05%)
Mar 10, 2015 40.31 40.35 39.60 39.98 9,297,929 -0.57(-1.42%)
Mar 09, 2015 40.53 41.31 40.52 40.55 8,884,317 -0.10(-0.24%)
Mar 06, 2015 40.94 41.72 40.47 40.65 8,295,937 -0.84(-2.03%)
Mar 05, 2015 41.13 41.83 41.02 41.49 9,508,461 +0.61(+1.49%)
Mar 04, 2015 41.25 41.58 40.41 40.89 10,262,646 -0.69(-1.66%)
Mar 03, 2015 40.90 41.65 40.89 41.58 9,215,768 +0.98(+2.40%)
Mar 02, 2015 42.30 42.37 40.28 40.60 18,875,472 -2.09(-4.90%)
Feb 27, 2015 42.89 43.42 42.59 42.69 11,885,200 -0.19(-0.45%)
Feb 26, 2015 42.47 43.46 42.46 42.89 11,028,259 +0.48(+1.14%)
Feb 25, 2015 42.41 42.68 42.08 42.40 7,813,527 -0.23(-0.54%)
Feb 24, 2015 43.18 43.35 42.16 42.63 9,118,589 -0.62(-1.44%)
Feb 23, 2015 41.96 43.54 41.90 43.25 14,199,467 +1.23(+2.93%)
Feb 20, 2015 41.68 42.04 41.16 42.02 10,010,956 +0.37(+0.90%)
Feb 19, 2015 40.97 41.99 40.82 41.65 10,756,372 +0.63(+1.54%)
Feb 18, 2015 41.01 41.13 40.47 41.02 9,617,563 +0.37(+0.92%)
Feb 17, 2015 40.55 41.09 40.26 40.64 12,210,436 +0.09(+0.22%)
Feb 13, 2015 40.01 40.55 40.55 40.55 19,045,004 +1.42(+3.62%)
Feb 12, 2015 38.50 39.49 38.26 39.13 14,664,630 +0.82(+2.15%)
Feb 11, 2015 38.35 38.75 37.99 38.31 9,605,224 -0.11(-0.29%)
Feb 10, 2015 37.66 38.44 37.45 38.42 11,212,827 +0.74(+1.97%)
Feb 09, 2015 37.78 37.94 37.37 37.68 7,270,914 -0.01(-0.02%)
Feb 06, 2015 37.99 38.10 37.37 37.69 11,333,922 -0.10(-0.27%)
Feb 05, 2015 37.55 37.94 37.10 37.79 9,623,775 +0.49(+1.33%)
Feb 04, 2015 37.10 37.58 36.70 37.30 11,310,350 -0.06(-0.17%)
Feb 03, 2015 37.57 37.70 36.76 37.36 15,314,990 -0.04(-0.11%)
Feb 02, 2015 36.68 37.40 36.36 37.40 14,405,752 +1.07(+2.95%)
Jan 30, 2015 35.55 37.03 35.44 36.33 14,848,296 +0.55(+1.54%)
Jan 29, 2015 36.33 36.55 35.16 35.78 16,581,869 +0.39(+1.11%)
Jan 28, 2015 35.41 35.94 35.10 35.39 18,192,440 +0.19(+0.55%)
Jan 27, 2015 34.90 35.45 34.69 35.19 9,594,986 +0.03(+0.08%)
Jan 26, 2015 34.38 35.52 34.38 35.17 14,269,811 +0.71(+2.05%)
Jan 23, 2015 33.03 34.97 32.80 34.46 16,928,424 +1.48(+4.50%)
Jan 22, 2015 32.98 33.09 32.19 32.98 13,134,661 +0.56(+1.72%)
Jan 21, 2015 32.10 32.54 31.81 32.42 10,107,481 +0.47(+1.46%)
Jan 20, 2015 31.02 31.97 30.86 31.95 12,396,176 +0.76(+2.44%)
Jan 16, 2015 30.71 31.42 30.64 31.19 14,022,098 +0.91(+3.02%)
Jan 15, 2015 31.12 31.13 29.85 30.28 15,605,363 -0.54(-1.76%)
Jan 14, 2015 31.24 31.29 30.04 30.82 19,757,056 -0.75(-2.37%)
Jan 13, 2015 33.15 33.34 31.28 31.57 15,911,591 -0.98(-3.00%)
Jan 12, 2015 33.19 33.27 32.29 32.54 10,040,212 -0.88(-2.63%)
Jan 09, 2015 34.34 34.56 33.23 33.42 12,336,626 -0.94(-2.74%)
Jan 08, 2015 33.04 34.43 32.81 34.36 12,988,440 +1.86(+5.73%)
Jan 07, 2015 33.02 33.63 32.40 32.50 12,847,034 -0.25(-0.78%)
Jan 06, 2015 33.13 33.63 32.49 32.76 12,499,115 -0.41(-1.22%)
Jan 05, 2015 34.24 34.24 33.04 33.16 11,200,858 -1.42(-4.11%)
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.