Valero Energy (NY: VLO )

133.62 -1.58 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 31.81 35.57 31.67 34.84 54,895,780 +3.18(+10.03%)
Aug 30, 2005 30.12 31.79 30.09 31.66 20,211,020 +1.61(+5.34%)
Aug 29, 2005 29.90 30.05 29.27 30.05 10,471,312 +0.82(+2.82%)
Aug 26, 2005 29.26 29.48 28.97 29.23 6,991,066 -0.04(-0.12%)
Aug 25, 2005 29.47 29.52 29.14 29.26 6,686,103 -0.33(-1.13%)
Aug 24, 2005 28.91 29.73 28.82 29.60 10,320,895 +0.72(+2.48%)
Aug 23, 2005 29.01 29.14 28.39 28.88 6,807,171 +0.06(+0.20%)
Aug 22, 2005 29.10 29.29 28.38 28.82 8,067,379 +0.08(+0.26%)
Aug 19, 2005 28.45 28.86 28.23 28.75 8,612,491 +0.67(+2.40%)
Aug 18, 2005 28.01 28.42 27.43 28.07 16,389,581 -0.23(-0.80%)
Aug 17, 2005 29.60 30.17 27.99 28.30 18,158,060 -1.38(-4.64%)
Aug 16, 2005 30.58 30.66 29.66 29.68 8,936,714 -1.02(-3.32%)
Aug 15, 2005 30.64 30.89 30.29 30.70 6,941,691 +0.02(+0.05%)
Aug 12, 2005 30.62 30.81 30.17 30.68 7,535,107 +0.36(+1.18%)
Aug 11, 2005 29.98 30.32 29.73 30.32 12,203,716 +0.63(+2.14%)
Aug 10, 2005 29.34 29.77 29.18 29.69 9,145,985 +0.53(+1.81%)
Aug 09, 2005 28.89 29.23 28.62 29.16 5,346,559 +0.27(+0.95%)
Aug 08, 2005 29.21 29.43 28.83 28.89 7,458,828 +0.00(+0.00%)
Aug 05, 2005 29.27 29.43 28.35 28.89 10,468,255 -0.30(-1.03%)
Aug 04, 2005 28.52 29.54 28.33 29.19 10,981,877 +0.91(+3.22%)
Aug 03, 2005 27.97 28.72 27.80 28.28 13,061,587 +0.54(+1.96%)
Aug 02, 2005 27.31 27.83 27.20 27.74 7,542,751 +0.51(+1.86%)
Aug 01, 2005 27.28 27.41 27.13 27.23 6,100,176 +0.15(+0.57%)
Jul 29, 2005 27.46 27.46 27.03 27.08 7,163,190 -0.08(-0.29%)
Jul 28, 2005 27.43 27.51 26.98 27.15 6,294,619 -0.02(-0.08%)
Jul 27, 2005 27.08 27.20 26.48 27.18 6,875,501 +0.19(+0.70%)
Jul 26, 2005 27.76 27.80 26.92 26.99 11,078,334 -0.57(-2.07%)
Jul 25, 2005 27.22 27.99 27.10 27.56 9,812,317 +0.29(+1.08%)
Jul 22, 2005 26.28 27.29 26.25 27.26 8,385,946 +1.19(+4.55%)
Jul 21, 2005 26.51 26.54 25.76 26.08 7,244,361 -0.41(-1.54%)
Jul 20, 2005 26.74 26.87 26.17 26.48 6,351,943 -0.28(-1.04%)
Jul 19, 2005 26.42 26.81 26.13 26.76 6,484,170 +0.46(+1.74%)
Jul 18, 2005 26.66 26.66 25.92 26.30 7,668,252 -0.54(-2.02%)
Jul 15, 2005 26.83 27.15 26.71 26.85 8,354,609 +0.37(+1.40%)
Jul 14, 2005 27.70 27.92 26.38 26.48 11,698,502 -1.17(-4.24%)
Jul 13, 2005 27.86 28.05 27.55 27.65 7,960,221 -0.21(-0.76%)
Jul 12, 2005 27.80 28.23 27.72 27.86 7,109,382 +0.19(+0.69%)
Jul 11, 2005 26.85 27.69 26.82 27.67 7,975,660 +0.01(+0.04%)
Jul 08, 2005 27.93 28.00 27.25 27.66 9,787,553 -0.22(-0.80%)
Jul 07, 2005 26.72 27.92 26.72 27.88 11,159,963 +0.57(+2.10%)
Jul 06, 2005 27.79 28.03 27.25 27.31 9,575,837 -0.48(-1.72%)
Jul 05, 2005 26.97 27.81 26.95 27.79 10,840,020 +1.22(+4.59%)
Jul 01, 2005 26.12 26.64 25.93 26.57 6,057,833 +0.69(+2.68%)
Jun 30, 2005 25.92 26.25 25.73 25.88 5,976,663 +0.06(+0.24%)
Jun 29, 2005 25.56 26.00 25.35 25.81 8,438,685 +0.12(+0.48%)
Jun 28, 2005 26.38 26.45 25.59 25.69 9,506,743 -0.79(-2.98%)
Jun 27, 2005 26.38 26.88 26.29 26.48 8,227,427 +0.45(+1.73%)
Jun 24, 2005 26.16 26.25 25.64 26.03 5,843,365 +0.11(+0.43%)
Jun 23, 2005 26.27 26.71 25.89 25.92 9,093,247 -0.40(-1.53%)
Jun 22, 2005 26.07 26.32 25.59 26.32 10,465,809 +0.46(+1.80%)
Jun 21, 2005 26.30 26.41 25.65 25.85 10,129,509 -0.62(-2.36%)
Jun 20, 2005 26.49 26.90 26.27 26.48 10,589,323 +0.33(+1.25%)
Jun 17, 2005 25.76 26.33 25.55 26.15 14,721,992 +1.07(+4.25%)
Jun 16, 2005 24.81 25.08 24.66 25.08 6,391,993 +0.25(+0.99%)
Jun 15, 2005 24.43 25.00 24.20 24.84 11,260,700 +0.51(+2.08%)
Jun 14, 2005 24.17 24.35 24.01 24.33 7,176,031 +0.24(+0.99%)
Jun 13, 2005 24.04 24.35 23.80 24.09 8,917,606 -0.14(-0.58%)
Jun 10, 2005 24.04 24.41 23.89 24.23 10,559,362 +0.11(+0.46%)
Jun 09, 2005 23.39 24.14 23.38 24.12 8,391,297 +0.80(+3.45%)
Jun 08, 2005 23.12 23.86 22.81 23.32 9,683,759 +0.09(+0.38%)
Jun 07, 2005 23.70 24.04 23.16 23.23 7,127,573 -0.51(-2.14%)
Jun 06, 2005 23.59 23.86 23.28 23.74 5,985,070 +0.24(+1.00%)
Jun 03, 2005 23.22 23.70 23.16 23.50 8,482,404 +0.36(+1.57%)
Jun 02, 2005 23.13 23.50 22.96 23.14 8,005,316 -0.18(-0.79%)
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.