Valero Energy (NY: VLO )

139.10 +2.44 (+1.79%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.58 25.65 23.87 24.08 27,472,468 -0.53(-2.14%)
Apr 29, 2013 24.26 24.85 24.26 24.61 12,697,426 +0.29(+1.18%)
Apr 26, 2013 24.54 24.63 23.99 24.32 12,101,063 -0.31(-1.26%)
Apr 25, 2013 25.29 25.38 24.50 24.63 15,978,620 -0.44(-1.74%)
Apr 24, 2013 24.39 25.29 24.39 25.07 18,962,034 +0.79(+3.25%)
Apr 23, 2013 23.86 24.51 23.60 24.28 17,178,528 +0.51(+2.16%)
Apr 22, 2013 23.56 24.07 23.08 23.77 15,961,437 +0.33(+1.40%)
Apr 19, 2013 23.22 23.57 22.78 23.44 11,897,152 +0.33(+1.42%)
Apr 18, 2013 22.88 23.39 22.59 23.11 15,006,274 +0.27(+1.18%)
Apr 17, 2013 23.29 23.32 22.50 22.84 14,030,850 -0.84(-3.53%)
Apr 16, 2013 23.54 23.83 23.27 23.68 15,293,100 +0.50(+2.16%)
Apr 15, 2013 24.05 24.10 23.07 23.17 21,196,128 -1.26(-5.16%)
Apr 12, 2013 24.39 24.77 23.75 24.43 21,369,502 -0.21(-0.85%)
Apr 11, 2013 25.65 25.68 24.41 24.64 25,471,796 -1.02(-3.98%)
Apr 10, 2013 25.50 25.86 25.28 25.66 16,747,471 +0.19(+0.73%)
Apr 09, 2013 25.24 25.56 24.85 25.48 14,330,634 +0.32(+1.28%)
Apr 08, 2013 25.00 25.20 24.34 25.16 13,555,869 +0.08(+0.33%)
Apr 05, 2013 24.45 25.13 23.93 25.07 19,692,000 +0.32(+1.30%)
Apr 04, 2013 24.08 24.77 23.77 24.75 16,633,178 +0.50(+2.07%)
Apr 03, 2013 25.43 25.52 23.84 24.25 34,574,816 -1.08(-4.27%)
Apr 02, 2013 27.00 27.04 25.03 25.33 31,801,434 -1.53(-5.69%)
Apr 01, 2013 27.06 27.19 26.60 26.86 14,044,178 -0.31(-1.14%)
Mar 28, 2013 27.06 27.35 26.86 27.17 13,564,020 +0.32(+1.20%)
Mar 27, 2013 26.74 27.14 26.70 26.85 12,609,724 +0.00(+0.00%)
Mar 26, 2013 26.79 27.04 26.61 26.85 16,045,141 +0.40(+1.51%)
Mar 25, 2013 26.54 26.84 26.34 26.45 15,375,474 +0.02(+0.09%)
Mar 22, 2013 26.41 26.64 26.29 26.42 12,061,148 +0.13(+0.50%)
Mar 21, 2013 26.45 26.80 26.29 26.29 15,213,586 -0.39(-1.46%)
Mar 20, 2013 26.55 26.85 26.25 26.68 16,937,990 +0.27(+1.02%)
Mar 19, 2013 26.55 26.68 25.98 26.41 14,519,608 -0.10(-0.38%)
Mar 18, 2013 26.01 26.91 25.92 26.51 12,585,755 +0.13(+0.48%)
Mar 15, 2013 26.22 26.86 26.19 26.39 21,739,200 +0.20(+0.78%)
Mar 14, 2013 26.12 26.28 25.39 26.18 27,210,896 +0.25(+0.97%)
Mar 13, 2013 25.98 26.61 25.80 25.93 34,669,776 -1.27(-4.68%)
Mar 12, 2013 26.02 27.34 26.02 27.21 24,805,260 +1.09(+4.19%)
Mar 11, 2013 26.91 26.94 25.75 26.11 38,236,976 -1.06(-3.91%)
Mar 08, 2013 27.99 28.13 27.11 27.18 18,978,386 -0.60(-2.17%)
Mar 07, 2013 28.41 28.50 27.57 27.78 18,334,912 -0.66(-2.33%)
Mar 06, 2013 29.00 29.14 28.38 28.44 14,495,518 -0.37(-1.29%)
Mar 05, 2013 29.22 29.25 28.42 28.81 15,258,338 -0.16(-0.56%)
Mar 04, 2013 27.72 29.00 27.72 28.97 18,627,072 +1.12(+4.03%)
Mar 01, 2013 27.06 28.01 26.70 27.85 16,536,480 +0.62(+2.28%)
Feb 28, 2013 27.39 27.80 27.23 27.23 15,413,668 -0.24(-0.87%)
Feb 27, 2013 26.84 27.56 26.65 27.47 14,088,196 +0.63(+2.36%)
Feb 26, 2013 26.39 26.93 26.10 26.84 14,588,451 +0.41(+1.54%)
Feb 25, 2013 27.58 27.77 26.41 26.43 14,069,789 -1.09(-3.95%)
Feb 22, 2013 27.44 27.65 26.87 27.52 12,718,755 +0.32(+1.19%)
Feb 21, 2013 26.72 27.39 25.99 27.19 21,068,880 +0.36(+1.34%)
Feb 20, 2013 28.50 28.58 26.70 26.84 24,044,494 -1.67(-5.87%)
Feb 19, 2013 28.40 28.57 27.98 28.51 13,551,657 +0.26(+0.93%)
Feb 15, 2013 28.29 28.47 27.93 28.25 14,573,211 +0.04(+0.13%)
Feb 14, 2013 27.65 28.37 27.62 28.21 15,283,940 +0.59(+2.14%)
Feb 13, 2013 27.35 27.69 27.18 27.62 10,701,407 +0.35(+1.29%)
Feb 12, 2013 27.55 27.74 27.08 27.27 13,134,465 -0.29(-1.06%)
Feb 11, 2013 27.50 27.98 27.50 27.56 11,894,268 +0.12(+0.42%)
Feb 08, 2013 27.12 27.56 27.11 27.44 13,523,236 +0.48(+1.79%)
Feb 07, 2013 27.14 27.24 26.73 26.96 16,119,691 -0.07(-0.26%)
Feb 06, 2013 27.10 27.40 26.87 27.03 15,093,163 +0.32(+1.20%)
Feb 04, 2013 26.44 27.09 26.32 26.71 19,402,454 +0.03(+0.11%)
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.