Valero Energy (NY: VLO )

138.75 +2.09 (+1.53%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 37.37 37.64 36.78 36.92 11,572,294 -0.21(-0.56%)
Sep 27, 2007 37.97 37.97 37.00 37.13 10,901,426 -0.38(-1.03%)
Sep 26, 2007 38.31 38.34 36.91 37.52 17,746,590 -0.32(-0.86%)
Sep 25, 2007 38.48 38.57 37.71 37.84 15,125,296 -1.11(-2.85%)
Sep 24, 2007 39.15 39.34 38.79 38.95 12,871,626 -0.10(-0.25%)
Sep 21, 2007 38.88 39.24 38.52 39.05 12,337,313 +0.53(+1.37%)
Sep 20, 2007 38.35 38.78 38.01 38.52 8,968,473 +0.29(+0.75%)
Sep 19, 2007 38.83 39.33 37.87 38.24 15,490,245 -0.35(-0.90%)
Sep 18, 2007 37.76 38.75 37.40 38.58 12,082,249 +0.89(+2.36%)
Sep 17, 2007 37.99 38.04 37.05 37.69 10,842,295 -0.39(-1.02%)
Sep 14, 2007 37.77 38.35 37.49 38.08 8,869,333 +0.31(+0.83%)
Sep 13, 2007 36.81 38.17 36.81 37.77 17,061,012 +1.08(+2.95%)
Sep 12, 2007 37.26 37.54 36.48 36.69 24,157,002 -0.63(-1.69%)
Sep 11, 2007 37.39 37.54 36.56 37.32 15,330,352 -0.07(-0.19%)
Sep 10, 2007 38.03 38.08 36.77 37.39 12,530,172 -0.73(-1.92%)
Sep 07, 2007 38.31 38.44 37.53 38.12 14,973,615 -0.57(-1.46%)
Sep 06, 2007 39.01 39.74 38.25 38.69 16,317,781 -0.32(-0.83%)
Sep 05, 2007 38.54 39.14 38.51 39.01 11,708,703 +0.21(+0.54%)
Sep 04, 2007 37.43 39.17 37.36 38.80 13,006,496 +1.15(+3.05%)
Aug 31, 2007 37.91 38.10 37.55 37.65 10,433,653 +0.25(+0.68%)
Aug 30, 2007 37.02 38.05 36.91 37.40 9,249,937 -0.06(-0.16%)
Aug 29, 2007 36.63 37.65 36.46 37.46 11,806,224 +1.18(+3.24%)
Aug 28, 2007 37.04 37.07 36.15 36.29 11,989,076 -0.86(-2.31%)
Aug 27, 2007 36.86 37.45 36.86 37.14 9,941,670 -0.31(-0.82%)
Aug 24, 2007 36.57 37.53 36.51 37.45 12,205,587 +1.02(+2.81%)
Aug 23, 2007 36.20 36.60 35.85 36.43 12,969,198 +0.56(+1.56%)
Aug 22, 2007 35.14 36.06 35.04 35.87 17,963,328 +1.18(+3.41%)
Aug 21, 2007 34.86 35.13 34.16 34.69 12,625,209 -0.51(-1.44%)
Aug 20, 2007 34.96 35.35 34.47 35.19 15,043,520 -0.31(-0.87%)
Aug 17, 2007 35.29 35.84 34.91 35.50 23,155,410 +1.20(+3.49%)
Aug 16, 2007 34.21 34.57 32.98 34.30 30,455,838 -0.54(-1.55%)
Aug 15, 2007 36.17 36.28 34.53 34.84 19,439,592 -0.94(-2.63%)
Aug 14, 2007 37.20 37.20 35.58 35.78 16,897,874 -0.89(-2.43%)
Aug 13, 2007 37.87 38.31 36.41 36.67 21,543,584 -1.20(-3.16%)
Aug 10, 2007 36.82 38.17 36.28 37.87 26,243,814 +0.74(+2.00%)
Aug 09, 2007 36.31 38.44 35.57 37.13 35,487,268 +0.14(+0.39%)
Aug 08, 2007 35.47 37.50 35.25 36.98 30,551,102 +1.80(+5.11%)
Aug 07, 2007 34.41 35.49 34.19 35.19 21,415,348 +0.52(+1.51%)
Aug 06, 2007 34.03 34.67 33.18 34.66 28,331,400 +0.68(+2.01%)
Aug 03, 2007 34.02 35.50 33.91 33.98 22,784,482 -1.52(-4.27%)
Aug 02, 2007 35.13 35.72 34.31 35.50 27,476,134 +0.56(+1.59%)
Aug 01, 2007 36.74 36.93 34.19 34.95 41,070,028 -1.89(-5.12%)
Jul 31, 2007 37.96 38.31 36.64 36.83 25,582,828 -1.13(-2.98%)
Jul 30, 2007 37.17 37.98 36.29 37.96 21,121,544 +0.88(+2.37%)
Jul 27, 2007 37.65 37.98 36.67 37.08 21,839,434 -0.57(-1.50%)
Jul 26, 2007 38.34 38.52 36.38 37.65 28,028,596 -0.88(-2.28%)
Jul 25, 2007 39.13 39.13 37.12 38.53 30,877,426 -0.30(-0.76%)
Jul 24, 2007 39.52 39.52 38.02 38.83 32,949,882 -1.10(-2.77%)
Jul 23, 2007 40.25 40.44 39.67 39.93 19,323,386 -0.26(-0.66%)
Jul 20, 2007 40.84 40.86 39.63 40.19 26,060,924 -0.76(-1.87%)
Jul 19, 2007 41.58 41.61 40.68 40.96 24,018,044 -0.77(-1.86%)
Jul 18, 2007 41.27 41.77 40.71 41.73 25,594,314 +0.46(+1.11%)
Jul 17, 2007 41.87 42.32 40.67 41.28 27,169,438 -0.54(-1.29%)
Jul 16, 2007 42.48 42.79 41.57 41.82 19,127,888 -0.64(-1.51%)
Jul 13, 2007 42.49 42.92 42.25 42.46 13,097,568 +0.08(+0.18%)
Jul 12, 2007 42.83 43.11 41.98 42.38 24,454,314 -0.30(-0.70%)
Jul 11, 2007 42.56 43.06 42.45 42.68 17,633,102 -0.03(-0.08%)
Jul 10, 2007 42.21 43.24 41.99 42.71 20,966,536 +0.42(+0.99%)
Jul 09, 2007 41.60 42.51 41.63 42.29 15,230,517 +0.80(+1.93%)
Jul 06, 2007 41.40 41.70 41.33 41.49 10,564,131 +0.34(+0.81%)
Jul 05, 2007 41.20 41.48 40.71 41.16 14,665,230 +0.23(+0.55%)
Jul 03, 2007 40.97 41.08 40.73 40.93 5,451,537 +0.11(+0.27%)
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.