Valero Energy (NY: VLO )

120.96 -6.11 (-4.81%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.63 38.50 38.50 38.50 5,334,464 -0.01(-0.04%)
Aug 28, 2014 38.32 38.71 38.30 38.51 4,720,983 -0.06(-0.17%)
Aug 27, 2014 38.41 38.83 38.37 38.58 6,079,370 +0.34(+0.89%)
Aug 26, 2014 38.46 38.66 38.08 38.24 6,358,983 -0.29(-0.76%)
Aug 25, 2014 38.35 38.76 38.21 38.53 5,212,865 +0.26(+0.69%)
Aug 22, 2014 38.12 38.45 38.02 38.26 4,834,293 +0.21(+0.56%)
Aug 21, 2014 38.44 38.60 38.03 38.05 7,371,240 -0.31(-0.80%)
Aug 20, 2014 38.40 38.56 38.14 38.36 6,427,338 -0.15(-0.39%)
Aug 19, 2014 38.02 38.54 37.81 38.51 7,141,767 +0.59(+1.56%)
Aug 18, 2014 37.48 38.44 37.45 37.92 8,989,495 +0.79(+2.12%)
Aug 15, 2014 37.39 37.50 36.86 37.13 9,096,286 -0.21(-0.55%)
Aug 14, 2014 36.42 37.56 36.34 37.34 9,640,832 +1.03(+2.82%)
Aug 13, 2014 36.22 36.61 35.81 36.31 9,209,378 +0.22(+0.61%)
Aug 12, 2014 36.21 36.47 35.90 36.09 5,157,941 -0.01(-0.04%)
Aug 11, 2014 36.57 36.81 36.03 36.10 5,598,951 -0.23(-0.62%)
Aug 08, 2014 36.15 36.40 35.74 36.33 6,289,053 +0.36(+1.00%)
Aug 07, 2014 36.42 36.62 35.79 35.97 7,174,431 -0.29(-0.80%)
Aug 06, 2014 34.96 36.41 34.94 36.26 10,166,412 +1.08(+3.08%)
Aug 05, 2014 35.26 35.69 34.97 35.18 8,398,930 -0.49(-1.37%)
Aug 04, 2014 35.60 35.78 35.02 35.67 7,951,362 -0.01(-0.04%)
Aug 01, 2014 35.88 36.10 34.92 35.68 9,934,845 -0.25(-0.71%)
Jul 31, 2014 35.36 36.43 34.93 35.94 15,562,652 +0.52(+1.48%)
Jul 30, 2014 35.38 36.04 35.09 35.41 14,179,239 +0.15(+0.42%)
Jul 29, 2014 35.23 35.65 34.96 35.26 14,032,428 +0.57(+1.65%)
Jul 28, 2014 34.80 34.97 34.22 34.69 9,369,574 -0.11(-0.33%)
Jul 25, 2014 34.51 34.83 34.27 34.80 7,178,777 +0.37(+1.07%)
Jul 24, 2014 34.24 34.73 34.10 34.44 7,969,434 +0.23(+0.68%)
Jul 23, 2014 33.96 34.45 33.81 34.20 8,594,672 +0.35(+1.02%)
Jul 22, 2014 34.11 34.31 33.84 33.86 9,548,005 +0.03(+0.08%)
Jul 21, 2014 34.50 34.51 33.79 33.83 11,140,283 -0.70(-2.03%)
Jul 18, 2014 34.69 34.75 34.49 34.53 9,521,649 -0.02(-0.06%)
Jul 17, 2014 35.18 35.47 34.50 34.55 10,502,645 -0.86(-2.44%)
Jul 16, 2014 35.68 35.84 35.12 35.41 10,333,144 -0.16(-0.44%)
Jul 15, 2014 34.83 35.94 34.83 35.57 19,015,038 +0.25(+0.70%)
Jul 14, 2014 35.65 35.69 35.15 35.32 8,703,389 -0.13(-0.36%)
Jul 11, 2014 34.87 35.50 34.70 35.45 10,429,336 +0.64(+1.83%)
Jul 10, 2014 34.53 34.87 34.25 34.81 10,514,210 -0.05(-0.14%)
Jul 09, 2014 34.95 35.08 34.17 34.86 12,859,795 +0.08(+0.22%)
Jul 08, 2014 35.50 35.62 34.70 34.78 14,131,966 -0.78(-2.19%)
Jul 07, 2014 35.93 36.10 35.52 35.56 8,333,443 -0.52(-1.43%)
Jul 03, 2014 36.06 36.08 36.08 36.08 6,130,740 +0.12(+0.33%)
Jul 02, 2014 35.77 36.15 35.52 35.96 11,696,128 +0.36(+1.01%)
Jul 01, 2014 35.58 36.15 35.38 35.60 20,630,254 +0.16(+0.44%)
Jun 30, 2014 36.66 36.66 35.40 35.44 18,941,910 -1.11(-3.04%)
Jun 27, 2014 36.92 37.13 36.24 36.55 15,103,024 -0.42(-1.15%)
Jun 26, 2014 36.68 37.45 36.35 36.98 21,586,556 +0.65(+1.79%)
Jun 25, 2014 36.64 36.95 35.39 36.32 62,065,540 -3.28(-8.29%)
Jun 24, 2014 40.55 41.12 39.51 39.61 9,253,441 -0.93(-2.30%)
Jun 23, 2014 40.67 40.95 40.37 40.54 6,231,789 -0.04(-0.09%)
Jun 20, 2014 40.47 40.63 40.12 40.58 9,436,040 +0.19(+0.47%)
Jun 19, 2014 39.52 40.42 39.49 40.38 11,781,482 +1.03(+2.61%)
Jun 18, 2014 38.33 39.39 38.04 39.36 9,636,681 +1.08(+2.83%)
Jun 17, 2014 37.74 38.30 37.49 38.28 6,463,130 +0.54(+1.42%)
Jun 16, 2014 37.99 38.05 37.60 37.74 6,806,296 -0.28(-0.73%)
Jun 13, 2014 38.18 38.22 37.80 38.01 5,546,814 -0.05(-0.13%)
Jun 12, 2014 37.77 38.16 37.43 38.06 12,792,977 +0.44(+1.17%)
Jun 11, 2014 37.58 37.95 37.31 37.63 10,264,529 -0.08(-0.21%)
Jun 10, 2014 38.59 38.67 37.66 37.70 11,598,068 -1.36(-3.48%)
Jun 06, 2014 39.44 39.47 39.01 39.06 4,346,206 -0.30(-0.75%)
Jun 05, 2014 38.83 39.47 38.45 39.36 7,374,582 +0.77(+2.00%)
Jun 04, 2014 39.01 39.15 38.40 38.59 9,341,848 -0.60(-1.53%)
Jun 03, 2014 39.79 39.85 39.04 39.19 7,962,448 -0.79(-1.96%)
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.