Valero Energy (NY: VLO )

120.96 -6.11 (-4.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.45 33.45 31.60 31.96 24,487,978 -1.73(-5.13%)
Apr 29, 2008 34.91 34.91 33.30 33.68 15,877,111 -0.94(-2.72%)
Apr 28, 2008 33.87 34.72 33.56 34.63 15,352,998 +0.71(+2.08%)
Apr 25, 2008 33.85 34.04 33.26 33.92 9,650,983 +0.31(+0.91%)
Apr 24, 2008 34.15 34.57 32.75 33.61 14,175,890 -0.42(-1.23%)
Apr 23, 2008 34.68 35.48 33.83 34.03 14,191,761 -0.50(-1.46%)
Apr 22, 2008 35.20 35.98 34.40 34.53 13,894,038 -0.46(-1.33%)
Apr 21, 2008 34.34 35.28 34.30 35.00 9,791,528 +0.62(+1.81%)
Apr 18, 2008 34.80 35.33 34.12 34.38 13,660,896 -0.29(-0.83%)
Apr 17, 2008 33.80 35.29 33.56 34.66 19,435,470 +0.86(+2.53%)
Apr 16, 2008 32.12 33.89 31.92 33.81 21,443,594 +2.04(+6.42%)
Apr 15, 2008 31.82 31.90 31.14 31.77 10,724,354 +0.37(+1.17%)
Apr 14, 2008 31.72 32.10 31.15 31.40 12,584,360 +0.20(+0.63%)
Apr 11, 2008 31.79 32.11 31.13 31.20 8,751,768 -0.93(-2.89%)
Apr 10, 2008 31.93 32.27 31.36 32.13 12,991,490 +0.08(+0.24%)
Apr 09, 2008 32.86 33.11 31.89 32.05 12,693,167 -0.61(-1.86%)
Apr 08, 2008 32.38 33.02 32.26 32.66 7,486,306 +0.20(+0.60%)
Apr 07, 2008 33.42 33.47 32.37 32.47 11,536,761 -0.64(-1.94%)
Apr 04, 2008 33.89 34.09 32.55 33.11 13,818,788 -0.65(-1.92%)
Apr 03, 2008 33.84 34.64 33.57 33.76 10,239,654 -0.24(-0.71%)
Apr 02, 2008 34.01 34.80 33.55 34.00 16,288,526 +0.04(+0.12%)
Apr 01, 2008 32.22 33.96 32.22 33.96 16,739,128 +1.83(+5.70%)
Mar 31, 2008 32.22 32.49 31.49 32.13 11,422,710 +0.10(+0.33%)
Mar 28, 2008 32.11 32.76 31.73 32.02 11,145,166 +0.31(+0.99%)
Mar 27, 2008 32.91 33.21 31.69 31.71 21,912,394 -0.32(-1.00%)
Mar 26, 2008 31.58 32.72 31.36 32.03 20,863,412 +0.56(+1.79%)
Mar 25, 2008 31.90 33.33 31.16 31.47 29,714,112 -1.30(-3.95%)
Mar 24, 2008 32.51 33.82 32.51 32.76 12,672,132 +0.37(+1.15%)
Mar 21, 2008 32.03 33.06 31.49 32.39 24,599,894 -0.00(-0.00%)
Mar 20, 2008 32.03 33.06 31.49 32.39 24,592,556 +0.31(+0.97%)
Mar 19, 2008 32.84 34.29 31.99 32.08 28,435,610 -0.67(-2.05%)
Mar 18, 2008 31.25 32.94 31.24 32.75 25,396,676 +2.20(+7.22%)
Mar 17, 2008 31.32 31.71 29.40 30.54 23,064,920 -1.58(-4.92%)
Mar 14, 2008 33.37 33.51 31.45 32.13 20,711,322 -1.26(-3.77%)
Mar 13, 2008 32.70 33.58 32.39 33.38 13,719,636 +0.25(+0.75%)
Mar 12, 2008 34.83 35.00 32.94 33.13 17,756,394 -2.06(-5.86%)
Mar 11, 2008 34.65 35.23 33.93 35.19 11,571,639 +1.34(+3.96%)
Mar 10, 2008 34.61 35.02 33.74 33.85 11,700,377 -0.50(-1.45%)
Mar 07, 2008 34.48 35.63 33.79 34.35 14,013,723 -0.66(-1.89%)
Mar 06, 2008 36.50 36.63 34.93 35.01 12,365,528 -1.77(-4.82%)
Mar 05, 2008 37.08 37.58 35.47 36.78 16,414,799 -0.29(-0.77%)
Mar 04, 2008 37.55 38.05 36.33 37.07 11,845,592 -0.80(-2.11%)
Mar 03, 2008 37.67 38.43 37.20 37.87 10,319,796 +0.08(+0.21%)
Feb 29, 2008 38.26 38.53 37.52 37.79 11,489,267 -0.33(-0.86%)
Feb 28, 2008 39.86 39.86 37.50 38.12 16,545,851 -1.66(-4.18%)
Feb 27, 2008 40.62 40.87 39.61 39.78 8,829,396 -1.01(-2.49%)
Feb 26, 2008 39.85 41.19 39.76 40.79 10,076,649 +0.84(+2.10%)
Feb 25, 2008 39.22 40.21 38.54 39.96 9,361,966 +0.75(+1.92%)
Feb 22, 2008 39.35 39.38 38.11 39.20 8,303,435 +0.06(+0.15%)
Feb 21, 2008 40.26 40.44 38.89 39.15 10,136,865 -1.05(-2.60%)
Feb 20, 2008 39.62 40.49 39.41 40.19 11,372,580 +0.51(+1.29%)
Feb 19, 2008 39.24 40.00 38.97 39.68 11,239,056 +1.50(+3.92%)
Feb 18, 2008 37.82 38.26 36.97 38.18 0 +0.00(+0.00%)
Feb 15, 2008 37.82 38.26 36.97 38.18 11,952,405 -0.26(-0.66%)
Feb 14, 2008 38.95 39.25 38.27 38.44 7,447,391 -0.29(-0.74%)
Feb 13, 2008 38.39 39.00 37.68 38.73 10,884,124 +0.99(+2.62%)
Feb 12, 2008 38.70 39.67 37.04 37.74 14,048,881 -0.80(-2.09%)
Feb 11, 2008 38.52 38.72 37.54 38.54 10,210,651 +0.02(+0.05%)
Feb 08, 2008 37.24 38.73 37.24 38.52 10,052,698 +1.15(+3.08%)
Feb 07, 2008 36.63 37.85 36.08 37.37 11,446,578 +0.43(+1.15%)
Feb 06, 2008 37.76 37.93 36.78 36.95 12,254,890 -0.48(-1.29%)
Feb 05, 2008 38.59 38.98 37.29 37.43 11,012,393 -1.87(-4.76%)
Feb 04, 2008 39.39 39.82 39.11 39.30 6,846,403 -0.06(-0.15%)
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.