Valero Energy (NY: VLO )

135.20 +0.36 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.25 35.63 34.92 35.51 19,283,902 +0.28(+0.80%)
Jan 30, 2007 34.80 35.40 34.67 35.23 17,812,436 +0.81(+2.36%)
Jan 29, 2007 34.50 35.00 34.18 34.42 17,331,832 +0.08(+0.23%)
Jan 26, 2007 34.32 34.56 34.12 34.34 12,579,149 +0.23(+0.67%)
Jan 25, 2007 34.95 35.04 34.02 34.11 13,921,598 -0.92(-2.63%)
Jan 24, 2007 34.44 35.15 34.12 35.03 17,087,862 +0.37(+1.06%)
Jan 23, 2007 34.13 34.85 34.13 34.66 20,962,498 +0.70(+2.06%)
Jan 22, 2007 33.66 34.31 33.53 33.96 25,503,006 +0.58(+1.72%)
Jan 19, 2007 32.83 33.46 32.76 33.39 20,042,716 +0.71(+2.16%)
Jan 18, 2007 33.13 33.46 32.56 32.68 17,414,380 -0.46(-1.38%)
Jan 17, 2007 32.69 33.32 32.60 33.14 17,973,554 +0.57(+1.75%)
Jan 16, 2007 32.93 33.15 32.48 32.57 15,816,954 -0.51(-1.54%)
Jan 12, 2007 32.05 33.20 32.01 33.08 21,945,716 +1.25(+3.93%)
Jan 11, 2007 31.76 32.67 31.56 31.83 26,202,662 +0.29(+0.93%)
Jan 10, 2007 31.90 32.44 31.18 31.54 22,242,118 -0.48(-1.49%)
Jan 09, 2007 32.02 32.28 31.70 32.02 20,833,174 -0.28(-0.87%)
Jan 08, 2007 32.67 32.92 32.13 32.30 18,265,524 +0.01(+0.02%)
Jan 05, 2007 31.98 32.36 31.71 32.29 19,358,958 +0.31(+0.96%)
Jan 04, 2007 32.64 32.64 31.95 31.98 23,235,886 -0.76(-2.32%)
Jan 03, 2007 33.29 33.36 32.43 32.74 21,077,144 -0.73(-2.17%)
Dec 29, 2006 33.56 33.65 33.30 33.47 12,366,057 -0.29(-0.87%)
Dec 28, 2006 33.89 34.00 33.40 33.76 15,388,630 -0.26(-0.77%)
Dec 27, 2006 33.86 34.08 33.70 34.02 7,593,960 +0.18(+0.52%)
Dec 26, 2006 33.62 34.31 33.60 33.85 8,524,441 +0.10(+0.29%)
Dec 22, 2006 34.28 34.44 33.73 33.75 11,739,469 -0.59(-1.71%)
Dec 21, 2006 34.89 35.06 34.21 34.34 15,541,188 -0.43(-1.24%)
Dec 20, 2006 35.56 35.78 34.70 34.77 19,872,886 -0.85(-2.39%)
Dec 19, 2006 34.77 35.80 34.36 35.62 14,526,021 +0.73(+2.10%)
Dec 18, 2006 36.10 36.18 34.81 34.89 18,720,904 -1.17(-3.25%)
Dec 15, 2006 35.95 36.26 35.85 36.06 17,894,676 +0.11(+0.31%)
Dec 14, 2006 35.72 36.26 35.50 35.95 15,623,734 +0.27(+0.75%)
Dec 13, 2006 35.73 36.14 35.63 35.68 17,397,412 -0.11(-0.31%)
Dec 12, 2006 36.33 36.54 35.59 35.79 14,356,036 -0.67(-1.85%)
Dec 11, 2006 35.76 36.58 35.72 36.46 16,372,308 +0.54(+1.51%)
Dec 08, 2006 36.71 36.71 35.84 35.92 17,374,482 -0.44(-1.21%)
Dec 07, 2006 36.82 36.90 36.33 36.36 13,813,982 -0.46(-1.24%)
Dec 06, 2006 36.47 37.35 36.35 36.82 21,578,080 +0.31(+0.86%)
Dec 05, 2006 36.61 36.86 36.14 36.50 16,844,656 +0.07(+0.20%)
Dec 04, 2006 36.48 36.49 35.94 36.43 13,725,015 -0.10(-0.29%)
Dec 01, 2006 35.79 36.61 35.59 36.54 16,983,916 +0.51(+1.42%)
Nov 30, 2006 36.10 36.34 35.69 36.03 21,606,970 +0.12(+0.35%)
Nov 29, 2006 34.93 36.14 34.74 35.90 29,665,484 +1.16(+3.33%)
Nov 28, 2006 34.34 34.78 34.10 34.74 19,627,386 +0.80(+2.37%)
Nov 27, 2006 34.34 34.48 33.87 33.94 16,379,339 -0.28(-0.82%)
Nov 24, 2006 34.44 34.56 34.15 34.22 5,219,529 -0.03(-0.08%)
Nov 22, 2006 34.71 34.91 34.06 34.25 20,348,444 -0.46(-1.34%)
Nov 21, 2006 34.28 34.76 34.12 34.71 16,544,738 +0.86(+2.55%)
Nov 20, 2006 34.31 34.67 33.82 33.85 20,882,856 -0.73(-2.12%)
Nov 17, 2006 34.02 34.86 33.76 34.58 18,903,424 +0.24(+0.70%)
Nov 16, 2006 35.65 35.82 34.29 34.34 20,953,784 -1.15(-3.24%)
Nov 15, 2006 34.89 35.77 34.74 35.49 19,397,326 +0.80(+2.32%)
Nov 14, 2006 34.99 35.14 34.44 34.68 16,305,353 +0.00(+0.00%)
Nov 13, 2006 34.30 34.93 34.21 34.68 13,552,738 +0.17(+0.49%)
Nov 10, 2006 34.64 34.96 34.19 34.51 10,424,842 -0.20(-0.58%)
Nov 09, 2006 34.56 35.29 34.49 34.72 22,710,952 +0.63(+1.84%)
Nov 08, 2006 33.39 34.34 33.30 34.09 19,018,530 +0.52(+1.54%)
Nov 07, 2006 34.18 34.19 33.41 33.57 15,361,879 -0.64(-1.87%)
Nov 06, 2006 33.95 34.33 33.65 34.21 14,072,933 +0.26(+0.77%)
Nov 03, 2006 33.37 34.12 33.30 33.95 17,526,122 +0.91(+2.75%)
Nov 02, 2006 33.46 33.69 32.86 33.04 21,229,398 -0.42(-1.25%)
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.