Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.77 19.01 18.61 18.97 11,830,304 +0.14(+0.76%)
Sep 27, 2012 18.69 18.90 18.54 18.83 10,723,876 +0.32(+1.75%)
Sep 26, 2012 18.73 18.81 18.25 18.51 11,617,336 -0.34(-1.81%)
Sep 25, 2012 19.09 19.21 18.82 18.85 10,317,624 -0.17(-0.88%)
Sep 24, 2012 18.94 19.17 18.86 19.02 8,708,597 -0.13(-0.69%)
Sep 21, 2012 19.45 19.58 19.09 19.15 12,720,769 -0.10(-0.53%)
Sep 20, 2012 19.22 19.33 19.03 19.25 13,578,776 -0.05(-0.25%)
Sep 19, 2012 18.99 19.32 18.88 19.30 13,929,109 +0.37(+1.96%)
Sep 18, 2012 19.05 19.05 18.64 18.93 20,014,514 -0.26(-1.37%)
Sep 17, 2012 19.85 19.88 19.09 19.19 24,480,654 -1.02(-5.07%)
Sep 14, 2012 19.76 20.58 19.72 20.21 19,419,002 +0.57(+2.93%)
Sep 13, 2012 19.60 19.69 19.17 19.64 19,218,632 +0.01(+0.03%)
Sep 12, 2012 19.84 20.12 19.62 19.63 18,771,056 +0.01(+0.03%)
Sep 11, 2012 19.49 19.69 19.36 19.63 13,629,702 +0.45(+2.34%)
Sep 10, 2012 19.24 19.49 19.09 19.18 10,336,391 -0.10(-0.50%)
Sep 07, 2012 18.84 19.40 18.78 19.27 12,995,838 +0.46(+2.42%)
Sep 06, 2012 18.90 19.05 18.62 18.82 16,968,676 +0.12(+0.64%)
Sep 05, 2012 18.54 18.88 18.42 18.70 16,208,591 +0.12(+0.64%)
Sep 04, 2012 18.75 18.83 18.30 18.58 12,363,893 -0.14(-0.77%)
Aug 31, 2012 18.51 18.78 18.36 18.72 15,223,965 +0.32(+1.73%)
Aug 30, 2012 18.34 18.51 18.28 18.40 14,003,849 -0.02(-0.13%)
Aug 29, 2012 18.53 18.64 18.33 18.43 14,036,781 +0.00(+0.00%)
Aug 27, 2012 17.77 18.57 17.75 18.43 33,011,694 +0.92(+5.23%)
Aug 24, 2012 17.40 17.67 17.27 17.51 11,553,834 +0.02(+0.10%)
Aug 23, 2012 17.67 17.80 17.46 17.49 9,441,644 -0.20(-1.15%)
Aug 22, 2012 17.76 17.81 17.56 17.70 12,559,810 -0.15(-0.84%)
Aug 21, 2012 17.90 18.17 17.82 17.85 22,239,614 +0.03(+0.17%)
Aug 20, 2012 17.24 17.84 17.24 17.82 19,391,706 +0.57(+3.30%)
Aug 17, 2012 17.36 17.36 17.13 17.25 11,683,491 -0.13(-0.76%)
Aug 16, 2012 17.12 17.40 16.96 17.38 13,382,535 +0.25(+1.47%)
Aug 15, 2012 17.21 17.42 17.04 17.13 12,420,556 -0.07(-0.38%)
Aug 14, 2012 17.19 17.30 17.08 17.19 12,232,882 +0.11(+0.63%)
Aug 13, 2012 17.36 17.43 16.96 17.09 13,082,904 -0.24(-1.37%)
Aug 10, 2012 17.01 17.41 16.97 17.32 13,192,578 +0.14(+0.83%)
Aug 09, 2012 17.13 17.36 17.01 17.18 14,241,638 +0.06(+0.35%)
Aug 08, 2012 16.92 17.42 16.81 17.12 15,185,567 +0.12(+0.70%)
Aug 07, 2012 16.92 17.30 16.90 17.00 20,254,780 +0.25(+1.49%)
Aug 06, 2012 16.63 16.88 16.60 16.75 13,907,690 +0.18(+1.08%)
Aug 03, 2012 16.57 16.73 16.26 16.57 14,893,464 +0.32(+1.98%)
Aug 02, 2012 16.07 16.39 15.87 16.25 18,783,494 +0.09(+0.55%)
Aug 01, 2012 16.47 16.51 15.91 16.16 21,619,472 -0.21(-1.27%)
Jul 31, 2012 16.15 16.72 16.07 16.37 38,263,216 +0.85(+5.44%)
Jul 30, 2012 15.64 15.82 15.44 15.53 14,840,251 -0.01(-0.08%)
Jul 27, 2012 15.13 15.62 14.89 15.54 16,805,312 +0.35(+2.31%)
Jul 26, 2012 15.01 15.26 14.91 15.19 10,452,738 +0.35(+2.33%)
Jul 25, 2012 15.06 15.14 14.69 14.84 12,935,026 -0.16(-1.07%)
Jul 24, 2012 15.35 15.38 14.68 15.00 17,386,958 -0.27(-1.75%)
Jul 23, 2012 14.99 15.33 14.68 15.27 13,379,723 +0.07(+0.43%)
Jul 20, 2012 15.00 15.25 14.95 15.20 11,046,191 +0.07(+0.47%)
Jul 19, 2012 15.38 15.48 15.01 15.13 12,697,412 -0.24(-1.55%)
Jul 18, 2012 15.10 15.63 15.04 15.37 15,659,993 +0.22(+1.45%)
Jul 17, 2012 15.10 15.30 14.90 15.15 14,893,057 +0.12(+0.83%)
Jul 16, 2012 14.77 15.03 14.66 15.03 12,522,928 +0.23(+1.53%)
Jul 13, 2012 14.50 14.88 14.48 14.80 11,248,251 +0.33(+2.30%)
Jul 12, 2012 14.24 14.63 14.07 14.47 17,641,024 +0.17(+1.17%)
Jul 11, 2012 14.14 14.39 14.11 14.30 12,936,914 +0.23(+1.61%)
Jul 10, 2012 14.23 14.45 13.97 14.07 16,465,810 -0.10(-0.71%)
Jul 09, 2012 14.63 14.66 14.03 14.17 15,998,036 -0.45(-3.05%)
Jul 06, 2012 14.29 14.66 14.24 14.62 11,816,453 +0.09(+0.61%)
Jul 05, 2012 14.82 14.92 14.51 14.53 9,998,151 -0.36(-2.40%)
Jul 03, 2012 14.53 14.94 14.49 14.89 9,900,826 +0.49(+3.39%)
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.