Valero Energy (NY: VLO )

136.69 +0.89 (+0.66%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.81 46.06 45.13 45.54 6,284,017 -0.46(-1.00%)
May 30, 2017 45.65 46.52 44.97 46.00 8,862,918 -0.27(-0.58%)
May 26, 2017 46.82 47.05 46.03 46.27 5,019,138 -0.55(-1.17%)
May 25, 2017 47.14 47.56 46.71 46.82 5,110,244 -0.46(-0.97%)
May 24, 2017 47.54 47.87 47.06 47.28 4,050,789 -0.23(-0.48%)
May 23, 2017 47.20 47.69 46.89 47.51 3,975,629 +0.21(+0.44%)
May 22, 2017 47.61 47.63 47.09 47.30 3,701,299 -0.02(-0.05%)
May 19, 2017 47.19 47.54 46.80 47.32 4,583,692 +0.24(+0.52%)
May 18, 2017 47.04 47.47 46.70 47.08 4,569,949 -0.19(-0.41%)
May 17, 2017 47.82 48.00 47.03 47.27 6,113,769 -0.55(-1.15%)
May 16, 2017 48.25 48.42 47.39 47.82 8,532,996 -0.75(-1.54%)
May 15, 2017 49.01 49.01 48.28 48.57 4,447,149 -0.13(-0.26%)
May 12, 2017 48.59 48.94 48.51 48.69 4,841,864 +0.05(+0.11%)
May 11, 2017 49.02 49.07 48.47 48.64 3,883,953 -0.24(-0.49%)
May 10, 2017 48.93 49.14 48.32 48.88 4,651,797 +0.04(+0.08%)
May 09, 2017 48.61 49.24 48.51 48.85 5,232,943 +0.38(+0.79%)
May 08, 2017 47.93 48.58 47.89 48.47 4,737,246 +0.56(+1.18%)
May 05, 2017 47.35 48.03 47.14 47.90 6,368,668 +0.71(+1.51%)
May 04, 2017 47.31 47.61 46.89 47.19 4,185,406 -0.39(-0.82%)
May 03, 2017 47.12 47.77 46.97 47.58 4,083,482 +0.30(+0.64%)
May 02, 2017 47.50 47.53 47.04 47.28 6,105,890 +0.10(+0.20%)
May 01, 2017 47.52 47.56 46.89 47.18 7,410,772 -0.18(-0.39%)
Apr 28, 2017 48.11 48.12 47.22 47.37 5,564,345 -0.52(-1.09%)
Apr 27, 2017 47.42 48.01 46.81 47.89 5,760,222 +0.31(+0.65%)
Apr 26, 2017 47.95 48.20 47.51 47.58 8,921,489 -0.68(-1.41%)
Apr 25, 2017 49.23 49.62 47.66 48.26 10,066,432 -0.73(-1.48%)
Apr 24, 2017 48.16 49.27 48.16 48.99 9,650,366 +1.17(+2.44%)
Apr 21, 2017 47.35 48.11 47.07 47.82 6,974,769 +0.83(+1.76%)
Apr 20, 2017 46.68 47.44 46.60 46.99 3,789,141 +0.45(+0.96%)
Apr 19, 2017 47.08 47.19 46.38 46.54 6,804,415 -0.48(-1.03%)
Apr 18, 2017 47.60 47.73 46.61 47.03 6,282,986 -0.76(-1.60%)
Apr 17, 2017 47.46 47.79 47.40 47.79 3,968,975 +0.37(+0.79%)
Apr 13, 2017 47.78 48.11 47.34 47.42 4,235,691 -0.33(-0.69%)
Apr 12, 2017 48.31 48.57 47.70 47.75 5,669,341 -0.37(-0.76%)
Apr 11, 2017 47.85 48.14 47.49 48.11 5,356,126 +0.21(+0.43%)
Apr 10, 2017 48.09 48.56 47.87 47.91 4,650,617 -0.16(-0.34%)
Apr 07, 2017 47.70 48.46 47.65 48.07 5,257,934 +0.37(+0.77%)
Apr 06, 2017 47.73 48.08 47.45 47.70 4,607,881 -0.01(-0.03%)
Apr 05, 2017 48.47 48.90 47.65 47.72 4,415,045 -0.53(-1.09%)
Apr 04, 2017 48.20 48.60 47.92 48.25 4,230,689 -0.31(-0.63%)
Apr 03, 2017 48.82 48.82 48.14 48.55 4,527,935 -0.04(-0.09%)
Mar 31, 2017 48.55 48.88 48.43 48.60 4,940,711 +0.04(+0.09%)
Mar 30, 2017 49.32 49.35 48.53 48.55 10,247,724 -0.67(-1.36%)
Mar 29, 2017 48.53 49.41 48.47 49.22 4,538,057 +0.62(+1.28%)
Mar 28, 2017 48.77 48.85 48.13 48.60 4,696,986 +0.04(+0.09%)
Mar 27, 2017 48.05 48.77 47.98 48.55 3,818,475 +0.33(+0.68%)
Mar 24, 2017 49.00 49.15 48.16 48.22 5,963,741 -0.97(-1.97%)
Mar 23, 2017 49.58 49.81 49.13 49.19 4,499,703 -0.34(-0.70%)
Mar 22, 2017 49.24 49.76 48.97 49.54 4,260,636 +0.31(+0.63%)
Mar 21, 2017 50.29 50.36 48.92 49.23 5,549,072 -1.01(-2.01%)
Mar 20, 2017 50.39 50.67 49.98 50.24 4,331,081 -0.27(-0.54%)
Mar 17, 2017 50.40 50.57 50.04 50.51 12,999,378 +0.26(+0.51%)
Mar 16, 2017 50.53 50.73 50.20 50.25 4,984,612 -0.13(-0.26%)
Mar 15, 2017 49.65 50.58 49.21 50.39 6,480,980 +0.95(+1.91%)
Mar 14, 2017 49.35 49.63 48.99 49.44 4,031,031 -0.16(-0.32%)
Mar 13, 2017 48.76 49.76 48.76 49.60 6,780,374 +0.80(+1.64%)
Mar 10, 2017 48.88 49.39 48.57 48.80 6,099,484 +0.07(+0.14%)
Mar 09, 2017 48.94 48.94 48.08 48.74 6,438,770 -0.29(-0.58%)
Mar 08, 2017 48.38 49.47 48.26 49.02 10,156,995 +0.92(+1.90%)
Mar 07, 2017 48.71 49.10 47.96 48.11 7,506,480 -0.60(-1.23%)
Mar 06, 2017 48.30 48.85 47.97 48.71 4,522,231 +0.26(+0.54%)
Mar 03, 2017 49.04 49.26 48.38 48.44 5,530,032 -0.27(-0.56%)
Mar 02, 2017 50.01 50.13 48.33 48.71 10,015,996 -1.49(-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.