Valero Energy (NY: VLO )

138.40 -0.81 (-0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.63 18.81 18.59 18.75 10,094,628 +0.11(+0.57%)
Apr 28, 2011 18.51 18.83 18.28 18.64 11,408,865 +0.09(+0.46%)
Apr 27, 2011 18.96 18.96 18.16 18.55 21,337,476 -0.01(-0.04%)
Apr 26, 2011 19.42 19.57 18.44 18.56 32,058,664 -0.72(-3.74%)
Apr 25, 2011 19.20 19.32 18.89 19.28 18,544,172 +0.05(+0.28%)
Apr 21, 2011 18.90 19.28 18.85 19.23 15,123,310 +0.44(+2.33%)
Apr 20, 2011 18.63 18.85 18.52 18.79 15,571,752 +0.42(+2.27%)
Apr 19, 2011 17.85 18.41 17.73 18.38 20,666,674 +0.44(+2.44%)
Apr 18, 2011 17.99 18.08 17.65 17.94 12,628,018 -0.30(-1.67%)
Apr 15, 2011 18.36 18.42 18.11 18.24 10,932,752 -0.04(-0.22%)
Apr 14, 2011 18.36 18.40 17.97 18.28 14,331,311 -0.26(-1.39%)
Apr 13, 2011 18.20 18.63 18.10 18.54 15,939,131 +0.55(+3.06%)
Apr 12, 2011 18.06 18.48 17.82 17.99 21,718,480 -0.27(-1.45%)
Apr 11, 2011 18.63 18.92 18.23 18.26 18,601,374 -0.42(-2.23%)
Apr 08, 2011 19.24 19.34 18.36 18.67 29,109,410 -0.53(-2.76%)
Apr 07, 2011 19.62 19.65 18.99 19.20 17,671,682 -0.55(-2.78%)
Apr 06, 2011 20.36 20.61 19.70 19.75 19,298,802 -0.45(-2.23%)
Apr 05, 2011 20.07 20.34 19.93 20.20 15,501,585 +0.28(+1.43%)
Apr 04, 2011 19.98 20.06 19.83 19.92 10,669,173 +0.03(+0.17%)
Apr 01, 2011 19.91 20.05 19.73 19.89 13,389,259 +0.13(+0.67%)
Mar 31, 2011 20.00 20.32 19.74 19.75 16,936,916 -0.60(-2.96%)
Mar 30, 2011 20.36 20.36 20.36 20.36 17,578,280 +0.19(+0.95%)
Mar 29, 2011 19.77 20.18 19.40 20.16 14,629,916 +0.58(+2.94%)
Mar 28, 2011 19.89 19.93 19.52 19.59 11,203,390 -0.24(-1.20%)
Mar 25, 2011 19.22 19.87 19.20 19.83 17,140,468 +0.76(+3.96%)
Mar 24, 2011 19.28 19.31 18.68 19.07 17,453,250 -0.03(-0.14%)
Mar 23, 2011 18.55 19.29 18.49 19.10 20,854,200 +0.48(+2.60%)
Mar 22, 2011 18.75 18.81 18.32 18.61 11,004,193 -0.13(-0.71%)
Mar 21, 2011 18.63 18.75 18.53 18.75 10,613,105 +0.64(+3.51%)
Mar 18, 2011 18.75 18.81 18.08 18.11 19,992,908 -0.38(-2.04%)
Mar 17, 2011 18.50 18.68 18.35 18.49 16,689,072 +0.31(+1.71%)
Mar 16, 2011 18.50 18.74 17.96 18.18 23,922,506 -0.31(-1.68%)
Mar 15, 2011 18.63 19.14 18.46 18.49 23,172,618 -0.65(-3.39%)
Mar 14, 2011 18.84 19.44 18.54 19.14 27,377,896 +0.60(+3.25%)
Mar 11, 2011 17.93 18.63 17.57 18.53 24,259,330 +1.10(+6.31%)
Mar 10, 2011 18.05 18.06 16.96 17.44 25,279,572 -0.92(-5.02%)
Mar 09, 2011 17.99 18.43 17.81 18.36 17,065,918 +0.34(+1.91%)
Mar 08, 2011 18.48 18.48 17.80 18.01 13,296,433 -0.42(-2.30%)
Mar 07, 2011 19.04 19.08 18.15 18.44 14,923,036 -0.56(-2.93%)
Mar 04, 2011 19.20 19.24 18.83 18.99 18,606,002 -0.21(-1.07%)
Mar 03, 2011 18.16 19.23 18.08 19.20 31,606,778 +1.56(+8.87%)
Mar 02, 2011 17.88 17.97 17.42 17.63 18,186,618 -0.24(-1.33%)
Mar 01, 2011 18.66 18.78 17.80 17.87 17,868,042 -0.79(-4.26%)
Feb 28, 2011 19.03 19.12 18.45 18.67 17,152,852 -0.25(-1.33%)
Feb 25, 2011 18.04 18.93 17.98 18.92 20,831,970 +1.17(+6.57%)
Feb 24, 2011 18.06 18.28 17.56 17.75 26,450,082 -0.63(-3.42%)
Feb 23, 2011 18.68 18.91 17.69 18.38 34,393,812 -0.28(-1.49%)
Feb 22, 2011 19.30 19.54 18.65 18.66 23,511,200 -0.83(-4.25%)
Feb 18, 2011 19.88 20.03 19.42 19.49 26,840,578 -0.58(-2.87%)
Feb 17, 2011 19.57 20.15 19.36 20.07 26,381,118 +0.74(+3.80%)
Feb 16, 2011 19.36 19.61 19.24 19.33 26,196,498 +0.48(+2.57%)
Feb 15, 2011 19.30 19.38 18.69 18.85 20,420,806 -0.42(-2.17%)
Feb 14, 2011 18.49 19.55 18.46 19.26 22,950,182 +0.77(+4.15%)
Feb 11, 2011 18.66 18.83 18.23 18.50 25,169,120 +0.32(+1.78%)
Feb 10, 2011 17.86 18.60 17.52 18.17 21,182,198 +0.09(+0.47%)
Feb 09, 2011 18.46 18.57 17.92 18.09 18,739,346 -0.43(-2.32%)
Feb 08, 2011 18.10 18.55 17.86 18.51 17,936,972 +0.46(+2.56%)
Feb 07, 2011 17.93 18.53 17.90 18.05 17,934,092 +0.51(+2.90%)
Feb 04, 2011 17.34 17.62 17.23 17.54 13,681,665 +0.28(+1.61%)
Feb 03, 2011 17.36 17.46 16.88 17.27 15,068,874 -0.21(-1.21%)
Feb 02, 2011 17.21 17.85 17.18 17.48 17,751,608 +0.24(+1.42%)
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.