Valero Energy (NY: VLO )

138.40 -0.81 (-0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 45.13 45.35 44.69 44.82 8,766,119 +0.30(+0.68%)
Aug 30, 2007 44.06 45.29 43.93 44.52 7,771,587 -0.07(-0.16%)
Aug 29, 2007 43.59 44.81 43.39 44.59 9,919,322 +1.40(+3.24%)
Aug 28, 2007 44.09 44.12 43.03 43.19 10,072,950 -1.02(-2.31%)
Aug 27, 2007 43.88 44.57 43.88 44.21 8,352,766 -0.37(-0.82%)
Aug 24, 2007 43.53 44.67 43.45 44.58 10,254,858 +1.22(+2.81%)
Aug 23, 2007 43.08 43.57 42.67 43.36 10,896,426 +0.67(+1.56%)
Aug 22, 2007 41.83 42.92 41.70 42.69 15,092,380 +1.41(+3.41%)
Aug 21, 2007 41.49 41.81 40.66 41.29 10,607,415 -0.60(-1.44%)
Aug 20, 2007 41.61 42.08 41.02 41.89 12,639,225 -0.37(-0.87%)
Aug 17, 2007 42.00 42.65 41.55 42.25 19,454,650 +1.43(+3.49%)
Aug 16, 2007 40.72 41.15 39.25 40.83 25,588,304 -0.64(-1.55%)
Aug 15, 2007 43.04 43.18 41.10 41.47 16,332,704 -1.12(-2.63%)
Aug 14, 2007 44.28 44.28 42.34 42.59 14,197,211 -1.06(-2.43%)
Aug 13, 2007 45.07 45.60 43.33 43.65 18,100,432 -1.43(-3.16%)
Aug 10, 2007 43.83 45.43 43.18 45.07 22,049,458 +0.88(+2.00%)
Aug 09, 2007 43.22 45.75 42.34 44.19 29,815,598 +0.17(+0.39%)
Aug 08, 2007 42.21 44.63 41.96 44.02 25,668,344 +2.14(+5.11%)
Aug 07, 2007 40.95 42.24 40.69 41.88 17,992,690 +0.62(+1.51%)
Aug 06, 2007 40.51 41.27 39.49 41.26 23,803,400 +0.81(+2.01%)
Aug 03, 2007 40.49 42.25 40.36 40.45 19,143,006 -1.81(-4.27%)
Aug 02, 2007 41.81 42.52 40.83 42.25 23,084,824 +0.66(+1.59%)
Aug 01, 2007 43.73 43.95 40.69 41.59 34,506,108 -2.24(-5.12%)
Jul 31, 2007 45.18 45.60 43.61 43.84 21,494,112 -1.35(-2.98%)
Jul 30, 2007 44.24 45.21 43.19 45.18 17,745,842 +1.05(+2.37%)
Jul 27, 2007 44.81 45.20 43.64 44.14 18,348,996 -0.67(-1.50%)
Jul 26, 2007 45.63 45.84 43.30 44.81 23,548,990 -1.05(-2.28%)
Jul 25, 2007 46.58 46.58 44.18 45.86 25,942,514 -0.35(-0.76%)
Jul 24, 2007 47.04 47.04 45.26 46.21 27,683,744 -1.31(-2.77%)
Jul 23, 2007 47.91 48.13 47.22 47.53 16,235,071 -0.31(-0.66%)
Jul 20, 2007 48.61 48.64 47.17 47.84 21,895,798 -0.91(-1.87%)
Jul 19, 2007 49.49 49.52 48.42 48.75 20,179,414 -0.92(-1.86%)
Jul 18, 2007 49.12 49.72 48.45 49.67 21,503,762 +0.54(+1.11%)
Jul 17, 2007 49.83 50.37 48.41 49.13 22,827,146 -0.64(-1.29%)
Jul 16, 2007 50.55 50.93 49.48 49.77 16,070,818 -0.77(-1.51%)
Jul 13, 2007 50.57 51.08 50.29 50.54 11,004,279 +0.09(+0.18%)
Jul 12, 2007 50.97 51.31 49.97 50.44 20,545,960 -0.35(-0.70%)
Jul 11, 2007 50.65 51.25 50.53 50.80 14,814,933 -0.04(-0.08%)
Jul 10, 2007 50.24 51.47 49.98 50.84 17,615,608 +0.50(+0.99%)
Jul 09, 2007 49.51 50.60 49.55 50.34 12,796,335 +0.96(+1.93%)
Jul 06, 2007 49.28 49.63 49.19 49.38 8,875,743 +0.40(+0.81%)
Jul 05, 2007 49.04 49.37 48.45 48.98 12,321,394 +0.27(+0.55%)
Jul 03, 2007 48.77 48.90 48.47 48.72 4,580,258 +0.13(+0.27%)
Jul 02, 2007 48.41 48.82 48.06 48.59 11,838,786 +0.27(+0.56%)
Jun 29, 2007 48.47 48.95 47.96 48.32 12,153,366 +0.16(+0.34%)
Jun 28, 2007 48.77 49.06 47.93 48.15 14,965,198 -0.35(-0.71%)
Jun 27, 2007 48.05 48.63 47.04 48.50 27,139,172 -0.34(-0.70%)
Jun 26, 2007 49.64 49.91 48.67 48.84 16,839,886 -0.84(-1.69%)
Jun 25, 2007 49.52 50.14 49.23 49.68 11,869,221 -0.33(-0.67%)
Jun 22, 2007 50.04 50.44 49.72 50.01 15,654,562 -0.08(-0.16%)
Jun 21, 2007 49.36 50.25 49.42 50.09 13,051,651 +1.08(+2.20%)
Jun 20, 2007 50.33 50.34 48.89 49.01 17,594,912 -1.19(-2.37%)
Jun 19, 2007 50.40 50.51 49.95 50.20 9,851,603 -0.37(-0.72%)
Jun 18, 2007 50.50 50.95 50.38 50.57 11,116,856 +0.52(+1.05%)
Jun 15, 2007 50.17 50.48 49.93 50.04 12,907,348 +0.31(+0.62%)
Jun 14, 2007 49.15 49.95 49.11 49.74 18,683,148 +0.90(+1.83%)
Jun 13, 2007 47.96 49.06 47.81 48.84 17,708,642 +1.14(+2.39%)
Jun 12, 2007 47.99 48.39 47.70 47.70 12,091,361 -0.59(-1.22%)
Jun 11, 2007 48.10 48.54 47.84 48.29 9,615,969 +0.26(+0.53%)
Jun 08, 2007 47.43 48.04 47.00 48.04 16,334,821 +0.26(+0.53%)
Jun 07, 2007 48.76 49.38 47.68 47.78 21,100,980 -0.80(-1.64%)
Jun 06, 2007 49.49 49.63 48.12 48.58 18,825,000 -1.15(-2.32%)
Jun 05, 2007 49.84 50.20 49.39 49.73 15,358,183 -0.17(-0.34%)
Jun 04, 2007 49.65 50.29 49.66 49.90 13,106,798 +0.26(+0.53%)
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.