Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.38 14.47 13.58 13.85 0 -0.33(-2.31%)
Jan 29, 2009 14.23 14.44 13.82 14.18 17,509,520 -0.32(-2.22%)
Jan 28, 2009 14.17 14.70 13.74 14.50 27,355,472 +0.57(+4.08%)
Jan 27, 2009 14.47 14.56 13.53 13.93 28,746,130 -0.91(-6.15%)
Jan 26, 2009 14.03 15.05 14.03 14.85 26,259,722 +0.72(+5.12%)
Jan 23, 2009 12.98 14.27 12.89 14.12 21,813,458 +0.74(+5.54%)
Jan 22, 2009 14.01 14.28 13.05 13.38 32,006,942 -0.94(-6.54%)
Jan 21, 2009 13.59 14.35 13.46 14.32 24,429,216 +0.89(+6.63%)
Jan 20, 2009 13.55 14.07 13.23 13.43 29,383,904 -0.37(-2.71%)
Jan 16, 2009 13.60 13.93 13.14 13.80 22,623,952 +0.67(+5.07%)
Jan 15, 2009 12.78 13.25 12.17 13.13 23,853,410 +0.40(+3.11%)
Jan 14, 2009 13.43 13.47 12.26 12.74 24,901,962 -1.04(-7.54%)
Jan 13, 2009 13.23 13.99 13.21 13.78 21,088,220 +0.60(+4.53%)
Jan 12, 2009 13.71 13.76 13.02 13.18 17,782,502 -0.60(-4.38%)
Jan 09, 2009 14.17 14.28 13.46 13.78 16,013,137 -0.34(-2.44%)
Jan 08, 2009 13.35 14.22 13.35 14.13 18,676,814 +0.53(+3.88%)
Jan 07, 2009 14.08 14.24 13.24 13.60 16,782,150 -0.73(-5.09%)
Jan 06, 2009 14.56 14.87 14.17 14.33 26,836,566 +0.20(+1.42%)
Jan 05, 2009 13.48 14.30 13.29 14.13 29,552,056 +0.78(+5.85%)
Jan 02, 2009 12.46 13.51 12.35 13.35 0 +0.92(+7.39%)
Jan 01, 2009 12.31 12.63 11.97 12.43 0 +0.00(+0.00%)
Dec 31, 2008 12.31 12.63 11.97 12.43 14,402,610 +0.05(+0.42%)
Dec 30, 2008 11.96 12.38 11.70 12.38 10,322,800 +0.41(+3.46%)
Dec 29, 2008 12.07 12.37 11.72 11.96 11,010,739 +0.11(+0.92%)
Dec 26, 2008 11.89 11.95 11.61 11.85 5,463,670 +0.09(+0.73%)
Dec 24, 2008 11.54 11.84 11.34 11.77 5,334,884 +0.05(+0.44%)
Dec 23, 2008 11.82 12.31 11.51 11.72 15,073,995 -0.13(-1.12%)
Dec 22, 2008 13.04 13.04 11.56 11.85 20,366,194 -1.20(-9.20%)
Dec 19, 2008 12.98 13.14 12.45 13.05 28,253,982 +0.39(+3.09%)
Dec 18, 2008 12.99 13.49 12.45 12.66 28,331,984 -0.18(-1.39%)
Dec 17, 2008 12.00 13.10 11.82 12.84 29,052,982 +0.87(+7.30%)
Dec 16, 2008 11.37 12.03 11.13 11.96 21,867,854 +0.86(+7.76%)
Dec 15, 2008 11.43 11.57 10.89 11.10 16,703,517 +0.09(+0.83%)
Dec 12, 2008 10.62 11.17 10.34 11.01 0 -0.20(-1.74%)
Dec 11, 2008 11.42 11.82 10.99 11.20 19,817,176 -0.06(-0.51%)
Dec 10, 2008 11.20 11.63 10.86 11.26 19,176,750 +0.47(+4.36%)
Dec 09, 2008 10.53 11.24 10.49 10.79 20,301,092 +0.15(+1.40%)
Dec 08, 2008 10.08 10.84 10.05 10.64 26,299,008 +0.90(+9.26%)
Dec 05, 2008 9.120 9.774 8.672 9.740 0 +0.44(+4.69%)
Dec 04, 2008 9.929 10.77 9.051 9.303 31,040,492 -0.87(-8.58%)
Dec 03, 2008 9.688 10.22 9.492 10.18 27,006,382 +0.20(+1.96%)
Dec 02, 2008 9.682 10.02 9.504 9.981 22,821,078 +0.66(+7.09%)
Dec 01, 2008 10.09 10.11 9.286 9.321 20,891,138 -1.22(-11.55%)
Nov 28, 2008 10.45 10.62 10.03 10.54 7,007,089 -0.01(-0.06%)
Nov 26, 2008 9.969 10.60 9.849 10.54 23,706,814 +0.42(+4.14%)
Nov 25, 2008 10.24 10.30 9.562 10.12 20,810,960 +0.13(+1.26%)
Nov 24, 2008 9.797 10.25 9.401 9.998 23,423,574 +0.60(+6.42%)
Nov 21, 2008 8.379 9.476 8.212 9.395 31,800,672 +1.33(+16.44%)
Nov 20, 2008 9.177 9.194 8.005 8.069 29,288,038 -1.38(-14.59%)
Nov 19, 2008 10.48 10.48 9.418 9.447 22,977,302 -1.18(-11.08%)
Nov 18, 2008 10.96 11.09 9.998 10.62 26,340,704 -0.22(-2.06%)
Nov 17, 2008 10.97 11.33 10.77 10.85 20,153,914 -0.36(-3.18%)
Nov 14, 2008 10.89 11.90 10.48 11.20 0 +0.09(+0.83%)
Nov 13, 2008 10.13 11.17 9.590 11.11 23,659,922 +0.99(+9.82%)
Nov 12, 2008 10.63 10.83 10.09 10.12 18,105,850 -0.86(-7.80%)
Nov 11, 2008 11.14 11.19 10.52 10.97 17,088,580 -0.36(-3.14%)
Nov 10, 2008 11.46 11.59 10.94 11.33 17,105,864 +0.28(+2.55%)
Nov 07, 2008 10.83 11.34 10.62 11.05 19,765,754 +0.33(+3.11%)
Nov 06, 2008 11.72 11.77 10.56 10.72 26,884,886 -1.17(-9.86%)
Nov 05, 2008 12.28 12.69 11.86 11.89 27,574,640 -0.73(-5.78%)
Nov 04, 2008 11.86 12.63 11.49 12.62 31,314,366 +0.96(+8.28%)
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.