Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.00 13.00 12.79 12.92 17,508,086 -0.09(-0.71%)
Mar 30, 2010 13.07 13.09 12.92 13.02 13,320,624 -0.03(-0.25%)
Mar 29, 2010 13.02 13.11 12.88 13.05 13,186,357 +0.11(+0.86%)
Mar 26, 2010 13.12 13.17 12.66 12.94 20,224,086 -0.10(-0.75%)
Mar 25, 2010 13.65 13.78 13.02 13.03 19,863,600 -0.54(-3.96%)
Mar 24, 2010 13.19 13.62 13.09 13.57 17,393,428 +0.26(+1.92%)
Mar 23, 2010 13.32 13.36 13.19 13.32 11,644,613 +0.40(+3.10%)
Mar 22, 2010 12.98 13.37 12.89 12.92 14,253,328 -0.41(-3.05%)
Mar 19, 2010 13.51 13.55 13.09 13.32 14,767,889 -0.16(-1.17%)
Mar 18, 2010 13.56 13.67 13.35 13.48 11,299,004 -0.07(-0.53%)
Mar 17, 2010 13.53 13.76 13.48 13.55 15,677,751 +0.07(+0.49%)
Mar 16, 2010 13.40 13.51 13.29 13.49 13,366,490 +0.13(+0.98%)
Mar 15, 2010 13.36 13.40 13.07 13.36 15,064,873 -0.05(-0.39%)
Mar 12, 2010 13.46 13.50 13.19 13.41 14,575,833 +0.02(+0.15%)
Mar 11, 2010 13.39 13.72 13.24 13.39 18,799,890 -0.07(-0.54%)
Mar 10, 2010 12.86 13.51 12.85 13.46 25,677,640 +0.65(+5.07%)
Mar 09, 2010 12.75 12.92 12.73 12.81 11,478,731 -0.06(-0.46%)
Mar 08, 2010 12.85 13.04 12.82 12.87 12,089,518 +0.03(+0.26%)
Mar 05, 2010 12.41 12.88 12.41 12.84 21,573,308 +0.49(+3.99%)
Mar 04, 2010 12.21 12.37 12.14 12.35 13,751,285 +0.13(+1.07%)
Mar 03, 2010 12.01 12.36 11.99 12.21 17,668,208 +0.28(+2.31%)
Mar 02, 2010 11.54 12.08 11.49 11.94 20,535,288 +0.37(+3.17%)
Mar 01, 2010 11.58 11.65 11.55 11.57 8,932,539 +0.08(+0.68%)
Feb 26, 2010 11.45 11.66 11.43 11.49 10,701,483 +0.05(+0.40%)
Feb 25, 2010 11.36 11.45 11.23 11.45 14,225,459 -0.10(-0.85%)
Feb 24, 2010 11.47 11.67 11.34 11.54 13,323,331 +0.08(+0.68%)
Feb 23, 2010 11.62 11.66 11.34 11.47 16,214,329 -0.20(-1.69%)
Feb 22, 2010 11.80 11.81 11.61 11.66 14,693,683 -0.07(-0.61%)
Feb 19, 2010 11.64 11.77 11.52 11.74 13,241,252 +0.13(+1.13%)
Feb 18, 2010 11.66 11.72 11.55 11.60 17,780,254 -0.09(-0.73%)
Feb 17, 2010 11.81 11.87 11.62 11.69 11,173,963 -0.10(-0.83%)
Feb 16, 2010 11.70 11.83 11.66 11.79 13,834,429 +0.18(+1.53%)
Feb 12, 2010 11.66 11.61 11.61 11.61 19,520,888 -0.16(-1.39%)
Feb 11, 2010 11.78 11.83 11.52 11.78 19,817,190 +0.00(+0.00%)
Feb 10, 2010 11.78 11.85 11.53 11.78 12,172,047 -0.07(-0.55%)
Feb 09, 2010 11.82 11.96 11.66 11.84 13,477,549 +0.16(+1.40%)
Feb 08, 2010 11.87 11.92 11.65 11.68 10,003,774 -0.20(-1.71%)
Feb 05, 2010 11.81 11.89 11.44 11.88 18,886,114 +0.03(+0.28%)
Feb 04, 2010 12.19 12.25 11.83 11.85 14,629,757 -0.50(-4.03%)
Feb 03, 2010 12.38 12.53 12.19 12.34 12,453,991 -0.26(-2.02%)
Feb 02, 2010 12.57 12.63 12.31 12.60 17,616,866 +0.25(+2.04%)
Feb 01, 2010 12.21 12.55 12.20 12.35 18,327,766 +0.30(+2.47%)
Jan 29, 2010 12.08 12.46 12.03 12.05 22,832,588 -0.01(-0.05%)
Jan 28, 2010 12.20 12.29 11.78 12.06 22,434,894 -0.17(-1.39%)
Jan 27, 2010 12.32 12.47 11.99 12.23 35,634,044 -0.22(-1.74%)
Jan 26, 2010 11.95 12.46 11.89 12.44 31,347,790 +0.44(+3.65%)
Jan 25, 2010 11.99 12.13 11.81 12.00 15,066,435 +0.11(+0.94%)
Jan 22, 2010 12.23 12.27 11.83 11.89 21,471,922 -0.46(-3.71%)
Jan 21, 2010 12.48 12.57 12.12 12.35 20,426,406 -0.16(-1.26%)
Jan 20, 2010 12.23 12.57 12.18 12.51 26,872,762 +0.16(+1.33%)
Jan 19, 2010 12.27 12.38 12.15 12.34 18,889,404 +0.07(+0.53%)
Jan 15, 2010 11.94 12.28 12.28 12.28 32,829,760 +0.33(+2.74%)
Jan 14, 2010 11.81 12.02 11.71 11.95 13,163,782 +0.14(+1.16%)
Jan 13, 2010 11.91 11.91 11.55 11.81 22,824,250 -0.10(-0.82%)
Jan 12, 2010 11.89 11.96 11.64 11.91 14,872,170 -0.20(-1.62%)
Jan 11, 2010 12.34 12.38 11.92 12.11 15,264,753 -0.12(-0.96%)
Jan 08, 2010 12.38 12.42 12.12 12.23 19,443,246 -0.17(-1.37%)
Jan 07, 2010 12.29 12.46 12.02 12.40 16,876,212 +0.09(+0.74%)
Jan 06, 2010 12.03 12.44 11.88 12.31 23,609,916 +0.30(+2.51%)
Jan 05, 2010 11.85 12.15 11.76 12.00 23,875,794 +0.30(+2.57%)
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.