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 (%)
Nov 30, 2011 13.17 13.41 12.92 13.09 19,893,502 +0.52(+4.11%)
Nov 29, 2011 12.54 12.75 12.37 12.57 19,861,582 +0.12(+0.94%)
Nov 28, 2011 12.59 12.61 12.33 12.45 13,829,415 +0.56(+4.75%)
Nov 25, 2011 11.93 12.14 11.86 11.89 4,886,020 -0.10(-0.83%)
Nov 23, 2011 12.10 12.28 11.97 11.99 15,177,115 -0.28(-2.30%)
Nov 22, 2011 12.41 12.63 12.23 12.27 19,555,708 -0.12(-0.95%)
Nov 21, 2011 12.67 12.75 12.15 12.39 26,199,160 -0.43(-3.35%)
Nov 18, 2011 12.91 13.17 12.75 12.82 23,907,438 -0.04(-0.27%)
Nov 17, 2011 13.09 13.49 12.71 12.85 28,990,394 -0.41(-3.06%)
Nov 16, 2011 14.08 14.21 13.22 13.26 37,715,532 -1.36(-9.33%)
Nov 15, 2011 14.22 14.74 14.18 14.62 17,482,014 +0.26(+1.84%)
Nov 14, 2011 14.49 14.58 14.11 14.36 18,220,870 -0.11(-0.77%)
Nov 11, 2011 15.22 15.29 14.33 14.47 28,529,964 -0.49(-3.28%)
Nov 10, 2011 15.00 15.28 14.41 14.96 19,366,312 +0.06(+0.39%)
Nov 09, 2011 14.98 15.40 14.86 14.90 21,776,622 -0.48(-3.11%)
Nov 08, 2011 15.37 15.45 15.14 15.38 16,020,470 +0.09(+0.57%)
Nov 07, 2011 14.88 15.31 14.83 15.29 16,515,059 +0.22(+1.47%)
Nov 04, 2011 14.76 15.07 14.49 15.07 17,017,000 +0.21(+1.41%)
Nov 03, 2011 14.90 14.96 14.49 14.86 16,324,346 +0.17(+1.15%)
Nov 02, 2011 14.57 14.73 14.34 14.69 17,281,378 +0.54(+3.80%)
Nov 01, 2011 14.02 14.46 13.69 14.16 30,337,532 -0.22(-1.50%)
Oct 31, 2011 15.33 15.34 14.23 14.37 28,959,730 -1.23(-7.87%)
Oct 28, 2011 15.19 15.65 15.08 15.60 16,989,342 +0.27(+1.75%)
Oct 27, 2011 15.66 15.69 14.98 15.33 27,941,332 +0.64(+4.33%)
Oct 26, 2011 13.74 15.00 13.68 14.69 45,633,732 +1.93(+15.16%)
Oct 25, 2011 13.14 13.23 12.15 12.76 38,321,952 -0.82(-6.06%)
Oct 24, 2011 13.96 14.03 13.48 13.58 20,616,710 -0.25(-1.82%)
Oct 21, 2011 13.86 14.10 13.61 13.83 14,974,779 +0.18(+1.28%)
Oct 20, 2011 13.41 13.72 13.19 13.66 16,679,552 +0.32(+2.41%)
Oct 19, 2011 13.58 13.86 13.27 13.34 15,076,674 -0.33(-2.39%)
Oct 18, 2011 13.14 13.81 12.93 13.66 22,100,406 +0.44(+3.36%)
Oct 17, 2011 13.76 13.79 13.16 13.22 19,971,916 -0.58(-4.19%)
Oct 14, 2011 13.43 13.80 13.40 13.80 17,054,280 +0.57(+4.28%)
Oct 13, 2011 12.86 13.28 12.72 13.23 17,801,942 +0.24(+1.84%)
Oct 12, 2011 12.85 13.19 12.68 12.99 21,854,726 +0.30(+2.39%)
Oct 11, 2011 12.41 12.81 12.30 12.69 20,246,384 +0.40(+3.23%)
Oct 10, 2011 11.85 12.34 11.82 12.29 12,691,748 +0.74(+6.37%)
Oct 07, 2011 12.02 12.05 11.42 11.56 18,840,246 -0.30(-2.51%)
Oct 06, 2011 11.74 11.98 11.65 11.85 20,704,026 +0.40(+3.47%)
Oct 05, 2011 10.65 11.54 10.38 11.46 25,983,064 +0.96(+9.19%)
Oct 04, 2011 9.826 10.49 9.581 10.49 27,035,800 +0.46(+4.60%)
Oct 03, 2011 10.25 10.50 9.961 10.03 18,317,658 -0.36(-3.43%)
Sep 30, 2011 10.62 10.81 10.38 10.39 17,651,174 -0.48(-4.41%)
Sep 29, 2011 11.11 11.21 10.59 10.87 20,181,970 +0.08(+0.76%)
Sep 28, 2011 11.28 11.40 10.77 10.78 13,288,487 -0.43(-3.85%)
Sep 27, 2011 11.52 11.69 11.13 11.22 16,909,904 +0.00(+0.00%)
Sep 26, 2011 10.95 11.24 10.53 11.22 15,927,260 +0.42(+3.90%)
Sep 23, 2011 10.87 11.08 10.73 10.80 15,947,854 -0.05(-0.48%)
Sep 22, 2011 11.02 11.28 10.64 10.85 28,202,250 -0.77(-6.64%)
Sep 21, 2011 12.28 12.41 11.60 11.62 17,991,290 -0.64(-5.20%)
Sep 20, 2011 12.57 12.72 12.24 12.26 11,268,429 -0.25(-2.01%)
Sep 19, 2011 12.71 12.71 12.30 12.51 13,341,160 -0.46(-3.52%)
Sep 16, 2011 13.14 13.20 12.80 12.96 16,296,351 -0.13(-0.98%)
Sep 15, 2011 13.07 13.14 12.83 13.09 19,176,864 +0.26(+2.05%)
Sep 14, 2011 13.02 13.05 12.58 12.83 19,663,458 -0.08(-0.59%)
Sep 13, 2011 13.07 13.17 12.74 12.91 19,442,164 -0.15(-1.12%)
Sep 12, 2011 12.82 13.27 12.68 13.05 18,367,962 +0.01(+0.09%)
Sep 09, 2011 13.30 13.48 12.88 13.04 19,752,900 -0.51(-3.75%)
Sep 08, 2011 13.27 13.93 13.18 13.55 30,389,666 +0.53(+4.08%)
Sep 07, 2011 12.88 13.09 12.79 13.02 12,835,664 +0.37(+2.91%)
Sep 06, 2011 12.27 12.70 12.15 12.65 20,127,120 -0.17(-1.32%)
Sep 02, 2011 12.78 13.02 12.60 12.82 16,089,452 -0.32(-2.45%)
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.