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 (%)
Jun 30, 2015 42.59 44.01 42.54 43.62 14,968,845 +1.42(+3.37%)
Jun 29, 2015 42.00 42.62 41.89 42.19 7,832,697 -0.24(-0.56%)
Jun 26, 2015 42.01 42.80 41.90 42.43 11,316,291 +0.41(+0.98%)
Jun 25, 2015 42.20 42.37 41.83 42.02 5,620,045 -0.21(-0.50%)
Jun 24, 2015 42.43 42.75 41.98 42.23 8,619,003 -0.38(-0.88%)
Jun 23, 2015 42.05 42.74 41.74 42.61 11,419,564 +0.86(+2.05%)
Jun 22, 2015 42.26 42.29 41.53 41.75 8,409,281 -0.29(-0.68%)
Jun 19, 2015 41.80 42.36 41.78 42.03 8,769,329 +0.04(+0.10%)
Jun 18, 2015 41.58 42.09 41.54 41.99 8,416,801 +0.46(+1.11%)
Jun 17, 2015 41.47 42.23 41.15 41.53 8,991,019 +0.48(+1.17%)
Jun 16, 2015 40.66 41.07 40.60 41.05 4,162,326 +0.31(+0.77%)
Jun 15, 2015 40.67 40.85 40.38 40.74 6,935,701 -0.26(-0.65%)
Jun 12, 2015 41.32 41.36 40.77 41.00 6,734,926 -0.56(-1.34%)
Jun 11, 2015 40.72 41.94 40.59 41.56 9,612,365 +1.00(+2.47%)
Jun 10, 2015 40.10 40.88 40.01 40.56 8,262,583 +0.74(+1.85%)
Jun 09, 2015 40.30 40.51 39.82 39.82 6,096,713 -0.33(-0.82%)
Jun 08, 2015 40.15 40.47 39.92 40.15 5,435,603 -0.08(-0.21%)
Jun 05, 2015 39.62 40.58 39.62 40.23 7,736,546 +0.60(+1.51%)
Jun 04, 2015 39.96 40.29 39.55 39.63 7,212,092 -0.61(-1.52%)
Jun 03, 2015 40.52 40.61 40.01 40.24 7,179,738 -0.52(-1.28%)
Jun 02, 2015 40.92 41.00 40.30 40.77 7,331,013 -0.19(-0.46%)
Jun 01, 2015 41.25 41.76 40.90 40.95 8,000,378 -0.32(-0.78%)
May 29, 2015 40.97 42.14 40.54 41.28 11,230,060 +0.22(+0.54%)
May 28, 2015 41.14 41.66 40.83 41.05 6,714,803 -0.16(-0.39%)
May 27, 2015 41.69 41.80 41.04 41.21 9,759,515 -0.26(-0.64%)
May 26, 2015 42.15 42.22 41.19 41.48 10,124,830 -1.02(-2.39%)
May 22, 2015 41.94 42.49 42.49 42.49 5,113,056 +0.26(+0.63%)
May 21, 2015 41.94 42.32 41.70 42.23 5,326,889 +0.26(+0.63%)
May 20, 2015 41.76 42.20 41.55 41.97 6,206,873 +0.24(+0.58%)
May 19, 2015 41.94 42.31 41.64 41.72 7,049,306 -0.37(-0.88%)
May 18, 2015 41.50 42.19 41.29 42.09 5,461,934 +0.55(+1.32%)
May 15, 2015 41.58 41.90 41.12 41.54 6,844,332 -0.12(-0.28%)
May 14, 2015 40.81 41.75 40.75 41.66 7,326,245 +1.05(+2.59%)
May 13, 2015 40.52 40.88 40.22 40.61 6,451,447 +0.52(+1.30%)
May 12, 2015 40.59 40.60 39.92 40.08 6,340,168 -0.52(-1.27%)
May 11, 2015 40.88 40.95 40.00 40.60 8,166,349 -0.29(-0.72%)
May 08, 2015 40.25 40.98 39.77 40.89 8,009,393 +0.90(+2.25%)
May 07, 2015 39.74 40.19 39.53 39.99 8,326,967 +0.19(+0.47%)
May 06, 2015 40.41 40.54 39.47 39.81 6,830,623 -0.35(-0.86%)
May 05, 2015 40.35 40.35 39.76 40.15 6,037,784 -0.06(-0.15%)
May 04, 2015 40.84 40.91 39.87 40.21 9,695,226 -0.55(-1.34%)
May 01, 2015 39.48 40.93 39.42 40.76 9,978,878 +1.38(+3.51%)
Apr 30, 2015 40.17 40.22 38.82 39.38 11,657,698 -0.71(-1.76%)
Apr 29, 2015 40.68 40.94 39.83 40.08 8,671,355 -0.54(-1.33%)
Apr 28, 2015 41.40 41.97 40.22 40.62 11,422,777 -0.48(-1.18%)
Apr 27, 2015 41.74 41.83 40.96 41.11 11,639,836 -0.45(-1.08%)
Apr 24, 2015 41.11 42.05 41.09 41.56 7,626,342 +0.57(+1.38%)
Apr 23, 2015 41.18 41.43 40.77 40.99 8,009,273 -0.08(-0.20%)
Apr 22, 2015 40.54 41.31 40.14 41.07 9,167,926 +0.71(+1.75%)
Apr 21, 2015 39.77 40.55 39.68 40.37 7,776,888 +0.60(+1.50%)
Apr 20, 2015 39.96 40.41 39.60 39.77 7,683,708 -0.06(-0.16%)
Apr 17, 2015 40.12 40.21 39.47 39.83 7,558,344 -0.48(-1.20%)
Apr 16, 2015 39.49 40.62 39.33 40.32 9,374,337 +0.80(+2.01%)
Apr 15, 2015 39.84 40.28 39.45 39.52 9,936,129 -0.06(-0.14%)
Apr 14, 2015 39.78 40.00 39.34 39.58 10,528,655 -0.19(-0.47%)
Apr 13, 2015 41.29 41.37 39.56 39.76 10,979,065 -1.57(-3.80%)
Apr 10, 2015 40.99 41.64 40.85 41.33 7,467,293 +0.56(+1.37%)
Apr 09, 2015 40.98 41.05 40.23 40.77 8,645,022 +0.21(+0.51%)
Apr 08, 2015 40.76 41.33 40.41 40.57 9,661,483 +0.02(+0.05%)
Apr 07, 2015 41.50 41.54 40.32 40.55 14,224,382 -0.65(-1.58%)
Apr 06, 2015 41.76 41.88 40.73 41.20 13,730,014 -0.19(-0.45%)
Apr 02, 2015 43.85 41.38 41.38 41.38 18,984,602 -2.53(-5.75%)
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.