Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.967 10.15 9.944 10.00 12,298,098 +0.04(+0.40%)
Feb 25, 2010 9.887 9.961 9.773 9.961 16,347,837 -0.09(-0.85%)
Feb 24, 2010 9.984 10.16 9.870 10.05 15,311,115 +0.07(+0.68%)
Feb 23, 2010 10.11 10.15 9.864 9.978 18,633,438 -0.17(-1.69%)
Feb 22, 2010 10.27 10.28 10.10 10.15 16,885,918 -0.06(-0.61%)
Feb 19, 2010 10.13 10.24 10.03 10.21 15,216,790 +0.11(+1.13%)
Feb 18, 2010 10.15 10.20 10.05 10.10 20,432,992 -0.07(-0.73%)
Feb 17, 2010 10.28 10.33 10.11 10.17 12,841,071 -0.09(-0.83%)
Feb 16, 2010 10.18 10.29 10.14 10.26 15,898,466 +0.15(+1.53%)
Feb 12, 2010 10.15 10.10 10.10 10.10 22,433,322 -0.15(-1.42%)
Feb 11, 2010 10.25 10.30 10.03 10.25 22,768,390 +0.00(+0.00%)
Feb 10, 2010 10.25 10.31 10.04 10.25 13,984,724 -0.06(-0.55%)
Feb 09, 2010 10.29 10.41 10.15 10.31 15,484,643 +0.14(+1.40%)
Feb 08, 2010 10.33 10.37 10.14 10.16 11,493,549 -0.18(-1.71%)
Feb 05, 2010 10.28 10.35 9.959 10.34 21,698,658 +0.03(+0.28%)
Feb 04, 2010 10.61 10.66 10.29 10.31 16,808,440 -0.43(-4.03%)
Feb 03, 2010 10.78 10.90 10.61 10.74 14,308,655 -0.22(-2.02%)
Feb 02, 2010 10.94 10.99 10.72 10.97 20,240,392 +0.22(+2.04%)
Feb 01, 2010 10.62 10.93 10.62 10.75 21,057,162 +0.26(+2.47%)
Jan 29, 2010 10.51 10.85 10.47 10.49 26,232,846 -0.01(-0.05%)
Jan 28, 2010 10.62 10.69 10.25 10.49 25,775,926 -0.15(-1.39%)
Jan 27, 2010 10.73 10.85 10.44 10.64 40,940,712 -0.19(-1.74%)
Jan 26, 2010 10.40 10.85 10.35 10.83 36,016,144 +0.38(+3.65%)
Jan 25, 2010 10.44 10.56 10.28 10.45 17,310,148 +0.10(+0.94%)
Jan 22, 2010 10.64 10.68 10.30 10.35 24,669,550 -0.40(-3.71%)
Jan 21, 2010 10.86 10.94 10.55 10.75 23,468,332 -0.14(-1.25%)
Jan 20, 2010 10.64 10.94 10.60 10.89 30,874,688 +0.14(+1.32%)
Jan 19, 2010 10.68 10.78 10.57 10.74 21,702,438 +0.06(+0.53%)
Jan 15, 2010 10.39 10.69 10.69 10.69 37,718,812 +0.28(+2.74%)
Jan 14, 2010 10.28 10.46 10.19 10.40 15,124,150 +0.12(+1.16%)
Jan 13, 2010 10.36 10.36 10.06 10.28 26,223,266 -0.09(-0.82%)
Jan 12, 2010 10.35 10.41 10.13 10.37 17,086,952 -0.17(-1.62%)
Jan 11, 2010 10.74 10.78 10.37 10.54 17,538,000 -0.10(-0.96%)
Jan 08, 2010 10.78 10.81 10.55 10.64 22,338,760 -0.15(-1.37%)
Jan 07, 2010 10.69 10.85 10.47 10.79 19,389,440 +0.08(+0.74%)
Jan 06, 2010 10.47 10.83 10.34 10.71 27,125,934 +0.26(+2.51%)
Jan 05, 2010 10.32 10.57 10.23 10.45 27,431,408 +0.26(+2.57%)
Jan 04, 2010 9.822 10.21 9.742 10.19 24,810,812 +0.65(+6.81%)
Dec 31, 2009 9.623 9.537 9.537 9.537 8,424,187 -0.06(-0.65%)
Dec 30, 2009 9.531 9.645 9.531 9.600 7,751,421 +0.03(+0.36%)
Dec 29, 2009 9.571 9.617 9.526 9.566 8,086,237 -0.01(-0.06%)
Dec 28, 2009 9.691 9.748 9.520 9.571 8,302,727 -0.14(-1.47%)
Dec 24, 2009 9.645 9.731 9.571 9.714 3,458,974 +0.09(+0.89%)
Dec 23, 2009 9.662 9.759 9.503 9.628 12,548,076 -0.07(-0.76%)
Dec 22, 2009 9.736 9.765 9.640 9.702 8,756,950 -0.03(-0.35%)
Dec 21, 2009 9.543 9.771 9.520 9.736 12,236,643 +0.23(+2.46%)
Dec 18, 2009 9.531 9.645 9.480 9.503 14,368,932 +0.00(+0.00%)
Dec 17, 2009 9.469 9.657 9.469 9.503 14,360,599 -0.11(-1.18%)
Dec 16, 2009 9.634 9.708 9.503 9.617 12,892,343 +0.07(+0.72%)
Dec 15, 2009 9.566 9.719 9.497 9.549 12,968,420 -0.01(-0.12%)
Dec 14, 2009 9.590 9.594 9.520 9.560 12,182,527 +0.10(+1.08%)
Dec 11, 2009 9.588 9.617 9.383 9.457 12,860,412 -0.08(-0.84%)
Dec 10, 2009 9.292 9.577 9.292 9.537 19,685,600 +0.27(+2.95%)
Dec 09, 2009 9.287 9.457 9.201 9.264 17,063,374 +0.04(+0.43%)
Dec 08, 2009 9.235 9.372 9.178 9.224 14,164,211 -0.09(-0.98%)
Dec 07, 2009 9.372 9.497 9.196 9.315 17,693,178 -0.03(-0.30%)
Dec 04, 2009 9.258 9.383 9.122 9.344 25,721,532 +0.25(+2.76%)
Dec 03, 2009 9.087 9.252 9.087 9.093 19,512,468 -0.02(-0.25%)
Dec 02, 2009 9.184 9.218 9.070 9.116 21,391,380 -0.04(-0.44%)
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.