Valero Energy (NY: VLO )

132.03 -1.59 (-1.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.94 41.41 40.42 41.04 8,256,812 +0.10(+0.24%)
May 27, 2016 40.63 40.94 40.94 40.94 5,915,221 +0.36(+0.89%)
May 26, 2016 41.16 41.18 40.14 40.58 7,246,805 -0.40(-0.97%)
May 25, 2016 41.55 41.62 40.51 40.98 8,943,992 -0.55(-1.32%)
May 24, 2016 41.28 41.66 40.93 41.52 7,185,343 +0.67(+1.63%)
May 23, 2016 41.52 41.87 40.80 40.86 6,178,777 -0.80(-1.93%)
May 20, 2016 41.26 41.76 40.93 41.66 4,713,581 +0.54(+1.32%)
May 19, 2016 41.60 42.43 40.69 41.12 7,066,423 -0.77(-1.84%)
May 18, 2016 41.09 42.61 41.04 41.89 7,832,712 +0.88(+2.15%)
May 17, 2016 40.82 41.61 40.77 41.01 5,904,643 +0.04(+0.11%)
May 16, 2016 41.02 41.10 39.98 40.96 7,807,538 +0.06(+0.15%)
May 13, 2016 40.79 41.28 40.38 40.90 6,137,925 +0.24(+0.60%)
May 12, 2016 41.70 41.83 40.41 40.66 6,085,485 -0.81(-1.95%)
May 11, 2016 41.56 42.05 41.16 41.47 7,663,629 -0.10(-0.23%)
May 10, 2016 40.99 41.70 40.98 41.56 6,620,504 +0.76(+1.86%)
May 09, 2016 40.99 41.11 40.14 40.81 7,263,032 -0.28(-0.69%)
May 06, 2016 41.07 41.87 40.87 41.09 9,073,292 -0.19(-0.45%)
May 05, 2016 42.10 42.30 41.08 41.27 8,521,943 -0.40(-0.96%)
May 04, 2016 42.77 43.19 41.33 41.67 10,849,259 -1.10(-2.57%)
May 03, 2016 43.07 43.77 42.34 42.77 11,234,904 -1.63(-3.66%)
May 02, 2016 43.76 44.61 43.13 44.40 7,300,828 +0.71(+1.61%)
Apr 29, 2016 44.88 45.09 43.45 43.69 9,028,964 -1.51(-3.35%)
Apr 28, 2016 45.84 46.78 45.07 45.21 6,172,483 -0.95(-2.06%)
Apr 27, 2016 45.85 46.41 45.13 46.16 6,213,628 +0.28(+0.61%)
Apr 26, 2016 46.13 46.33 45.55 45.88 5,678,537 +0.03(+0.06%)
Apr 25, 2016 45.46 45.95 45.19 45.85 5,877,021 +0.39(+0.87%)
Apr 22, 2016 44.89 45.54 44.89 45.45 5,354,030 +0.44(+0.97%)
Apr 21, 2016 44.70 45.13 43.98 45.01 6,808,256 +0.32(+0.71%)
Apr 20, 2016 44.53 44.96 43.91 44.70 8,782,335 +0.08(+0.18%)
Apr 19, 2016 45.30 45.57 44.32 44.61 8,295,743 -0.45(-0.99%)
Apr 18, 2016 44.15 45.15 43.12 45.06 7,553,468 +0.91(+2.05%)
Apr 15, 2016 45.59 45.88 44.11 44.15 9,414,844 -1.54(-3.36%)
Apr 14, 2016 46.50 46.61 45.50 45.69 5,578,908 -0.73(-1.58%)
Apr 13, 2016 45.76 46.53 45.31 46.42 5,954,840 +1.22(+2.71%)
Apr 12, 2016 45.13 45.79 44.35 45.20 9,619,856 +0.12(+0.26%)
Apr 11, 2016 46.31 46.53 45.04 45.08 8,245,995 -1.72(-3.68%)
Apr 08, 2016 45.83 47.55 45.36 46.80 9,748,275 +1.04(+2.27%)
Apr 07, 2016 45.67 46.29 45.23 45.76 5,991,492 -0.01(-0.03%)
Apr 06, 2016 47.04 47.24 44.72 45.78 10,918,246 -1.08(-2.31%)
Apr 05, 2016 46.83 47.39 46.56 46.86 5,317,055 -0.11(-0.24%)
Apr 04, 2016 46.62 47.36 46.42 46.97 4,670,401 +0.28(+0.60%)
Apr 01, 2016 47.20 47.26 46.39 46.69 5,984,787 -0.91(-1.92%)
Mar 31, 2016 47.50 48.35 46.65 47.60 7,722,490 +0.12(+0.25%)
Mar 30, 2016 48.05 48.76 47.20 47.49 6,697,340 -0.96(-1.99%)
Mar 29, 2016 48.32 48.65 47.78 48.45 4,788,820 +0.03(+0.06%)
Mar 28, 2016 48.84 49.20 48.19 48.42 4,437,729 -0.45(-0.91%)
Mar 24, 2016 47.90 48.87 48.87 48.87 5,733,511 +0.70(+1.45%)
Mar 23, 2016 49.05 49.52 48.03 48.17 5,784,744 -0.87(-1.77%)
Mar 22, 2016 48.69 49.65 48.40 49.04 5,411,774 +0.16(+0.33%)
Mar 21, 2016 48.56 49.20 48.22 48.87 6,835,036 +0.51(+1.06%)
Mar 18, 2016 47.39 48.73 46.85 48.36 13,101,544 +0.73(+1.53%)
Mar 17, 2016 48.76 48.99 47.30 47.63 8,679,711 -1.31(-2.67%)
Mar 16, 2016 48.09 49.19 48.04 48.94 6,723,482 +0.74(+1.54%)
Mar 15, 2016 47.29 48.21 46.94 48.20 6,262,822 +0.41(+0.85%)
Mar 14, 2016 48.30 48.69 47.25 47.79 5,705,633 -0.73(-1.50%)
Mar 11, 2016 47.75 48.54 47.06 48.52 6,705,438 +0.88(+1.85%)
Mar 10, 2016 48.15 48.15 46.77 47.63 7,275,895 -0.46(-0.96%)
Mar 09, 2016 47.23 48.87 46.78 48.09 8,241,673 +1.83(+3.96%)
Mar 08, 2016 46.60 47.41 46.22 46.26 7,021,998 -0.68(-1.45%)
Mar 07, 2016 46.87 47.29 46.52 46.94 7,002,814 -0.47(-1.00%)
Mar 04, 2016 47.87 47.99 46.12 47.42 9,471,783 +0.04(+0.08%)
Mar 03, 2016 46.75 47.63 46.62 47.38 8,406,661 +1.31(+2.84%)
Mar 02, 2016 45.70 46.75 45.10 46.08 7,264,271 +0.36(+0.80%)
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.