Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.98 46.44 44.85 45.99 9,988,866 +1.24(+2.77%)
Jul 30, 2015 45.18 45.18 43.75 44.75 13,205,746 -1.26(-2.74%)
Jul 29, 2015 45.27 46.10 44.46 46.01 10,303,570 +0.68(+1.49%)
Jul 28, 2015 44.88 45.46 44.25 45.34 7,162,549 +0.48(+1.07%)
Jul 27, 2015 45.45 45.45 44.42 44.86 8,389,201 -0.92(-2.01%)
Jul 24, 2015 46.08 46.32 45.39 45.78 8,201,787 -0.01(-0.03%)
Jul 23, 2015 46.53 46.67 45.60 45.79 7,860,261 -0.66(-1.42%)
Jul 22, 2015 46.19 47.49 45.84 46.45 8,802,992 +0.24(+0.53%)
Jul 21, 2015 46.37 46.91 46.00 46.21 5,922,785 -0.17(-0.38%)
Jul 20, 2015 47.18 47.47 46.34 46.38 8,056,139 -0.95(-2.02%)
Jul 17, 2015 46.86 47.37 46.50 47.34 7,645,504 +0.33(+0.71%)
Jul 16, 2015 45.78 47.48 45.75 47.00 10,370,952 +1.58(+3.48%)
Jul 15, 2015 45.99 46.30 45.13 45.42 8,992,406 -0.78(-1.69%)
Jul 14, 2015 47.29 47.57 46.06 46.20 12,011,667 -0.39(-0.84%)
Jul 13, 2015 46.41 47.27 45.80 46.59 13,552,503 +0.71(+1.55%)
Jul 10, 2015 44.94 46.04 44.92 45.88 8,673,955 +1.21(+2.71%)
Jul 09, 2015 44.97 45.15 44.49 44.67 8,579,000 +0.09(+0.20%)
Jul 08, 2015 44.63 45.62 44.15 44.58 10,364,020 -0.47(-1.04%)
Jul 07, 2015 45.55 46.08 44.49 45.04 16,173,548 -0.48(-1.06%)
Jul 06, 2015 44.69 45.78 44.31 45.53 10,464,365 +0.43(+0.96%)
Jul 02, 2015 45.07 45.09 45.09 45.09 8,622,515 +0.17(+0.39%)
Jul 01, 2015 43.96 45.27 43.76 44.92 12,967,507 +1.30(+2.99%)
Jun 30, 2015 42.59 44.01 42.54 43.62 14,968,845 +1.42(+3.37%)
Jun 29, 2015 42.00 42.62 41.89 42.19 7,832,697 -0.24(-0.56%)
Jun 26, 2015 42.01 42.80 41.90 42.43 11,316,291 +0.41(+0.98%)
Jun 25, 2015 42.20 42.37 41.83 42.02 5,620,045 -0.21(-0.50%)
Jun 24, 2015 42.43 42.75 41.98 42.23 8,619,003 -0.38(-0.88%)
Jun 23, 2015 42.05 42.74 41.74 42.61 11,419,564 +0.86(+2.05%)
Jun 22, 2015 42.26 42.29 41.53 41.75 8,409,281 -0.29(-0.68%)
Jun 19, 2015 41.80 42.36 41.78 42.03 8,769,329 +0.04(+0.10%)
Jun 18, 2015 41.58 42.09 41.54 41.99 8,416,801 +0.46(+1.11%)
Jun 17, 2015 41.47 42.23 41.15 41.53 8,991,019 +0.48(+1.17%)
Jun 16, 2015 40.66 41.07 40.60 41.05 4,162,326 +0.31(+0.77%)
Jun 15, 2015 40.67 40.85 40.38 40.74 6,935,701 -0.26(-0.65%)
Jun 12, 2015 41.32 41.36 40.77 41.00 6,734,926 -0.56(-1.34%)
Jun 11, 2015 40.72 41.94 40.59 41.56 9,612,365 +1.00(+2.47%)
Jun 10, 2015 40.10 40.88 40.01 40.56 8,262,583 +0.74(+1.85%)
Jun 09, 2015 40.30 40.51 39.82 39.82 6,096,713 -0.33(-0.82%)
Jun 08, 2015 40.15 40.47 39.92 40.15 5,435,603 -0.08(-0.21%)
Jun 05, 2015 39.62 40.58 39.62 40.23 7,736,546 +0.60(+1.51%)
Jun 04, 2015 39.96 40.29 39.55 39.63 7,212,092 -0.61(-1.52%)
Jun 03, 2015 40.52 40.61 40.01 40.24 7,179,738 -0.52(-1.28%)
Jun 02, 2015 40.92 41.00 40.30 40.77 7,331,013 -0.19(-0.46%)
Jun 01, 2015 41.25 41.76 40.90 40.95 8,000,378 -0.32(-0.78%)
May 29, 2015 40.97 42.14 40.54 41.28 11,230,060 +0.22(+0.54%)
May 28, 2015 41.14 41.66 40.83 41.05 6,714,803 -0.16(-0.39%)
May 27, 2015 41.69 41.80 41.04 41.21 9,759,515 -0.26(-0.64%)
May 26, 2015 42.15 42.22 41.19 41.48 10,124,830 -1.02(-2.39%)
May 22, 2015 41.94 42.49 42.49 42.49 5,113,056 +0.26(+0.63%)
May 21, 2015 41.94 42.32 41.70 42.23 5,326,889 +0.26(+0.63%)
May 20, 2015 41.76 42.20 41.55 41.97 6,206,873 +0.24(+0.58%)
May 19, 2015 41.94 42.31 41.64 41.72 7,049,306 -0.37(-0.88%)
May 18, 2015 41.50 42.19 41.29 42.09 5,461,934 +0.55(+1.32%)
May 15, 2015 41.58 41.90 41.12 41.54 6,844,332 -0.12(-0.28%)
May 14, 2015 40.81 41.75 40.75 41.66 7,326,245 +1.05(+2.59%)
May 13, 2015 40.52 40.88 40.22 40.61 6,451,447 +0.52(+1.30%)
May 12, 2015 40.59 40.60 39.92 40.08 6,340,168 -0.52(-1.27%)
May 11, 2015 40.88 40.95 40.00 40.60 8,166,349 -0.29(-0.72%)
May 08, 2015 40.25 40.98 39.77 40.89 8,009,393 +0.90(+2.25%)
May 07, 2015 39.74 40.19 39.53 39.99 8,326,967 +0.19(+0.47%)
May 06, 2015 40.41 40.54 39.47 39.81 6,830,623 -0.35(-0.86%)
May 05, 2015 40.35 40.35 39.76 40.15 6,037,784 -0.06(-0.15%)
May 04, 2015 40.84 40.91 39.87 40.21 9,695,226 -0.55(-1.34%)
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.