Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 37.39 37.66 36.79 36.94 11,568,415 -0.21(-0.56%)
Sep 27, 2007 37.98 37.98 37.01 37.15 10,897,772 -0.38(-1.03%)
Sep 26, 2007 38.32 38.35 36.93 37.53 17,740,640 -0.32(-0.86%)
Sep 25, 2007 38.50 38.58 37.72 37.85 15,120,226 -1.11(-2.85%)
Sep 24, 2007 39.16 39.35 38.81 38.97 12,867,312 -0.10(-0.25%)
Sep 21, 2007 38.89 39.25 38.54 39.06 12,333,178 +0.53(+1.37%)
Sep 20, 2007 38.37 38.79 38.02 38.54 8,965,467 +0.29(+0.75%)
Sep 19, 2007 38.84 39.34 37.89 38.25 15,485,052 -0.35(-0.90%)
Sep 18, 2007 37.78 38.76 37.41 38.60 12,078,199 +0.89(+2.36%)
Sep 17, 2007 38.00 38.05 37.06 37.71 10,838,661 -0.39(-1.02%)
Sep 14, 2007 37.78 38.36 37.50 38.10 8,866,360 +0.31(+0.83%)
Sep 13, 2007 36.82 38.18 36.82 37.78 17,055,294 +1.08(+2.95%)
Sep 12, 2007 37.28 37.56 36.50 36.70 24,148,904 -0.63(-1.69%)
Sep 11, 2007 37.40 37.56 36.57 37.33 15,325,213 -0.07(-0.19%)
Sep 10, 2007 38.04 38.09 36.78 37.40 12,525,972 -0.73(-1.92%)
Sep 07, 2007 38.32 38.45 37.54 38.13 14,968,595 -0.57(-1.46%)
Sep 06, 2007 39.03 39.75 38.27 38.70 16,312,311 -0.32(-0.83%)
Sep 05, 2007 38.55 39.16 38.52 39.03 11,704,779 +0.21(+0.54%)
Sep 04, 2007 37.44 39.18 37.37 38.82 13,002,137 +1.15(+3.05%)
Aug 31, 2007 37.93 38.11 37.56 37.67 10,430,156 +0.25(+0.68%)
Aug 30, 2007 37.03 38.06 36.92 37.41 9,246,837 -0.06(-0.16%)
Aug 29, 2007 36.64 37.66 36.47 37.48 11,802,267 +1.18(+3.24%)
Aug 28, 2007 37.05 37.08 36.17 36.30 11,985,057 -0.86(-2.31%)
Aug 27, 2007 36.88 37.46 36.88 37.16 9,938,338 -0.31(-0.82%)
Aug 24, 2007 36.58 37.54 36.52 37.46 12,201,496 +1.02(+2.81%)
Aug 23, 2007 36.21 36.62 35.86 36.44 12,964,851 +0.56(+1.56%)
Aug 22, 2007 35.15 36.07 35.05 35.88 17,957,306 +1.18(+3.41%)
Aug 21, 2007 34.87 35.14 34.17 34.70 12,620,977 -0.51(-1.44%)
Aug 20, 2007 34.97 35.36 34.48 35.20 15,038,478 -0.31(-0.87%)
Aug 17, 2007 35.30 35.85 34.92 35.51 23,147,648 +1.20(+3.49%)
Aug 16, 2007 34.23 34.58 32.99 34.31 30,445,628 -0.54(-1.55%)
Aug 15, 2007 36.18 36.29 34.54 34.85 19,433,076 -0.94(-2.63%)
Aug 14, 2007 37.22 37.22 35.59 35.79 16,892,210 -0.89(-2.43%)
Aug 13, 2007 37.88 38.32 36.42 36.68 21,536,364 -1.20(-3.16%)
Aug 10, 2007 36.84 38.18 36.29 37.88 26,235,016 +0.74(+2.00%)
Aug 09, 2007 36.33 38.45 35.58 37.14 35,475,372 +0.14(+0.39%)
Aug 08, 2007 35.48 37.51 35.26 37.00 30,540,862 +1.80(+5.11%)
Aug 07, 2007 34.42 35.50 34.20 35.20 21,408,170 +0.52(+1.51%)
Aug 06, 2007 34.04 34.68 33.19 34.68 28,321,902 +0.68(+2.01%)
Aug 03, 2007 34.03 35.51 33.92 33.99 22,776,846 -1.52(-4.27%)
Aug 02, 2007 35.14 35.73 34.32 35.51 27,466,924 +0.56(+1.59%)
Aug 01, 2007 36.75 36.94 34.20 34.96 41,056,260 -1.89(-5.12%)
Jul 31, 2007 37.98 38.32 36.65 36.84 25,574,252 -1.13(-2.98%)
Jul 30, 2007 37.18 38.00 36.30 37.98 21,114,464 +0.88(+2.37%)
Jul 27, 2007 37.66 37.99 36.68 37.10 21,832,112 -0.57(-1.50%)
Jul 26, 2007 38.35 38.53 36.39 37.66 28,019,200 -0.88(-2.28%)
Jul 25, 2007 39.15 39.15 37.13 38.54 30,867,076 -0.30(-0.76%)
Jul 24, 2007 39.54 39.54 38.04 38.84 32,938,838 -1.11(-2.77%)
Jul 23, 2007 40.26 40.45 39.69 39.94 19,316,910 -0.26(-0.66%)
Jul 20, 2007 40.85 40.88 39.64 40.21 26,052,188 -0.76(-1.87%)
Jul 19, 2007 41.59 41.62 40.69 40.97 24,009,992 -0.78(-1.86%)
Jul 18, 2007 41.29 41.79 40.72 41.75 25,585,736 +0.46(+1.11%)
Jul 17, 2007 41.88 42.34 40.69 41.29 27,160,332 -0.54(-1.29%)
Jul 16, 2007 42.49 42.81 41.58 41.83 19,121,476 -0.64(-1.51%)
Jul 13, 2007 42.50 42.93 42.26 42.47 13,093,177 +0.08(+0.18%)
Jul 12, 2007 42.84 43.13 41.99 42.40 24,446,118 -0.30(-0.70%)
Jul 11, 2007 42.57 43.07 42.47 42.69 17,627,192 -0.03(-0.08%)
Jul 10, 2007 42.23 43.26 42.01 42.73 20,959,508 +0.42(+0.99%)
Jul 09, 2007 41.61 42.53 41.64 42.31 15,225,412 +0.80(+1.93%)
Jul 06, 2007 41.42 41.71 41.34 41.51 10,560,590 +0.34(+0.81%)
Jul 05, 2007 41.21 41.49 40.72 41.17 14,660,314 +0.23(+0.55%)
Jul 03, 2007 40.99 41.10 40.74 40.94 5,449,710 +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.