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 (%)
May 31, 2017 46.43 46.69 45.74 46.16 6,199,538 -0.47(-1.00%)
May 30, 2017 46.27 47.16 45.58 46.63 8,743,769 -0.27(-0.58%)
May 26, 2017 47.46 47.69 46.66 46.90 4,951,664 -0.56(-1.17%)
May 25, 2017 47.79 48.21 47.35 47.46 5,041,544 -0.47(-0.97%)
May 24, 2017 48.19 48.52 47.70 47.92 3,996,333 -0.23(-0.48%)
May 23, 2017 47.85 48.33 47.53 48.15 3,922,183 +0.21(+0.44%)
May 22, 2017 48.26 48.28 47.73 47.94 3,651,540 -0.02(-0.05%)
May 19, 2017 47.83 48.19 47.44 47.97 4,522,071 +0.25(+0.52%)
May 18, 2017 47.68 48.12 47.34 47.72 4,508,513 -0.20(-0.41%)
May 17, 2017 48.47 48.66 47.67 47.91 6,031,579 -0.56(-1.15%)
May 16, 2017 48.91 49.08 48.03 48.47 8,418,283 -0.76(-1.54%)
May 15, 2017 49.68 49.68 48.94 49.23 4,387,364 -0.13(-0.26%)
May 12, 2017 49.25 49.61 49.17 49.36 4,776,772 +0.05(+0.11%)
May 11, 2017 49.69 49.74 49.13 49.30 3,831,739 -0.25(-0.49%)
May 10, 2017 49.60 49.81 48.98 49.55 4,589,260 +0.04(+0.07%)
May 09, 2017 49.27 49.91 49.17 49.51 5,162,594 +0.39(+0.79%)
May 08, 2017 48.58 49.24 48.54 49.13 4,673,561 +0.57(+1.18%)
May 05, 2017 48.00 48.69 47.79 48.55 6,283,051 +0.72(+1.51%)
May 04, 2017 47.95 48.26 47.53 47.83 4,129,140 -0.39(-0.82%)
May 03, 2017 47.77 48.42 47.61 48.23 4,028,586 +0.30(+0.64%)
May 02, 2017 48.15 48.17 47.68 47.92 6,023,805 +0.10(+0.20%)
May 01, 2017 48.17 48.20 47.53 47.83 7,311,145 -0.19(-0.39%)
Apr 28, 2017 48.76 48.78 47.86 48.01 5,489,541 -0.53(-1.09%)
Apr 27, 2017 48.06 48.67 47.45 48.54 5,682,784 +0.31(+0.65%)
Apr 26, 2017 48.61 48.86 48.16 48.23 8,801,553 -0.69(-1.41%)
Apr 25, 2017 49.90 50.30 48.31 48.92 9,931,104 -0.74(-1.48%)
Apr 24, 2017 48.82 49.94 48.82 49.65 9,520,631 +1.18(+2.44%)
Apr 21, 2017 48.00 48.77 47.71 48.47 6,881,003 +0.84(+1.76%)
Apr 20, 2017 47.32 48.09 47.23 47.63 3,738,201 +0.45(+0.96%)
Apr 19, 2017 47.72 47.83 47.01 47.18 6,712,940 -0.49(-1.03%)
Apr 18, 2017 48.25 48.38 47.25 47.67 6,198,521 -0.77(-1.60%)
Apr 17, 2017 48.11 48.45 48.05 48.44 3,915,618 +0.38(+0.79%)
Apr 13, 2017 48.43 48.77 47.99 48.06 4,178,748 -0.33(-0.69%)
Apr 12, 2017 48.97 49.23 48.35 48.40 5,593,125 -0.37(-0.76%)
Apr 11, 2017 48.50 48.79 48.14 48.77 5,284,121 +0.21(+0.43%)
Apr 10, 2017 48.75 49.23 48.52 48.56 4,588,096 -0.16(-0.34%)
Apr 07, 2017 48.35 49.12 48.30 48.72 5,187,249 +0.37(+0.77%)
Apr 06, 2017 48.38 48.74 48.09 48.35 4,545,935 -0.01(-0.03%)
Apr 05, 2017 49.13 49.56 48.30 48.37 4,355,691 -0.53(-1.09%)
Apr 04, 2017 48.86 49.27 48.58 48.90 4,173,814 -0.31(-0.63%)
Apr 03, 2017 49.48 49.48 48.79 49.22 4,467,063 -0.04(-0.09%)
Mar 31, 2017 49.22 49.54 49.09 49.26 4,874,290 +0.04(+0.09%)
Mar 30, 2017 50.00 50.02 49.19 49.22 10,109,959 -0.68(-1.36%)
Mar 29, 2017 49.19 50.08 49.13 49.89 4,477,050 +0.63(+1.28%)
Mar 28, 2017 49.43 49.52 48.78 49.26 4,633,842 +0.04(+0.09%)
Mar 27, 2017 48.70 49.44 48.64 49.22 3,767,141 +0.33(+0.68%)
Mar 24, 2017 49.67 49.82 48.82 48.88 5,883,567 -0.98(-1.97%)
Mar 23, 2017 50.26 50.49 49.80 49.86 4,439,211 -0.35(-0.70%)
Mar 22, 2017 49.91 50.43 49.64 50.21 4,203,358 +0.31(+0.63%)
Mar 21, 2017 50.98 51.05 49.59 49.90 5,474,473 -1.03(-2.01%)
Mar 20, 2017 51.08 51.36 50.66 50.92 4,272,856 -0.27(-0.54%)
Mar 17, 2017 51.09 51.26 50.72 51.20 12,824,620 +0.26(+0.51%)
Mar 16, 2017 51.22 51.42 50.88 50.94 4,917,601 -0.13(-0.26%)
Mar 15, 2017 50.33 51.27 49.88 51.07 6,393,853 +0.96(+1.91%)
Mar 14, 2017 50.03 50.31 49.66 50.11 3,976,840 -0.16(-0.33%)
Mar 13, 2017 49.42 50.44 49.42 50.28 6,689,222 +0.81(+1.64%)
Mar 10, 2017 49.54 50.06 49.23 49.47 6,017,486 +0.07(+0.14%)
Mar 09, 2017 49.61 49.61 48.73 49.40 6,352,210 -0.29(-0.58%)
Mar 08, 2017 49.04 50.14 48.92 49.69 10,020,450 +0.93(+1.90%)
Mar 07, 2017 49.37 49.77 48.61 48.76 7,405,567 -0.61(-1.23%)
Mar 06, 2017 48.96 49.52 48.62 49.37 4,461,437 +0.27(+0.54%)
Mar 03, 2017 49.71 49.94 49.04 49.10 5,455,689 -0.27(-0.56%)
Mar 02, 2017 50.69 50.81 48.99 49.38 9,881,346 -1.51(-2.96%)
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.