Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.51 19.51 19.03 19.11 0 -0.14(-0.74%)
Aug 28, 2008 19.52 19.78 18.78 19.25 14,667,669 +0.00(+0.00%)
Aug 27, 2008 18.63 19.77 18.58 19.25 24,132,908 +0.78(+4.23%)
Aug 26, 2008 18.36 18.73 18.23 18.47 12,935,186 +0.27(+1.51%)
Aug 25, 2008 18.45 18.89 18.08 18.20 10,338,024 -0.31(-1.66%)
Aug 22, 2008 18.88 18.94 18.28 18.51 0 -0.29(-1.52%)
Aug 21, 2008 18.81 19.03 18.55 18.79 11,841,546 -0.38(-1.98%)
Aug 20, 2008 18.23 19.33 18.03 19.17 20,659,654 +0.80(+4.34%)
Aug 19, 2008 17.86 18.44 17.73 18.37 14,704,029 +0.43(+2.42%)
Aug 18, 2008 18.90 18.96 17.81 17.94 15,010,126 -0.88(-4.67%)
Aug 15, 2008 18.80 19.15 18.54 18.82 0 +0.16(+0.88%)
Aug 14, 2008 19.15 19.16 18.47 18.66 15,865,202 -0.47(-2.47%)
Aug 13, 2008 18.63 19.31 18.42 19.13 21,144,060 +0.56(+2.99%)
Aug 12, 2008 19.36 19.50 18.49 18.57 18,599,860 -0.59(-3.10%)
Aug 11, 2008 19.22 19.64 18.78 19.17 19,408,966 +0.08(+0.40%)
Aug 08, 2008 18.39 19.22 18.04 19.09 24,098,842 +0.98(+5.40%)
Aug 07, 2008 18.81 19.08 18.01 18.11 21,173,802 -0.84(-4.44%)
Aug 06, 2008 17.75 19.02 17.75 18.95 31,444,818 +1.28(+7.25%)
Aug 05, 2008 17.14 17.95 16.91 17.67 28,283,694 +0.63(+3.71%)
Aug 04, 2008 17.71 17.95 16.92 17.04 20,872,400 -1.08(-5.95%)
Aug 01, 2008 18.39 18.39 17.68 18.12 14,681,924 -0.25(-1.38%)
Jul 31, 2008 19.01 19.17 18.28 18.37 20,185,226 -0.96(-4.98%)
Jul 30, 2008 18.68 19.39 18.28 19.33 28,324,716 +1.01(+5.49%)
Jul 29, 2008 18.33 18.34 17.21 18.33 31,879,310 +0.84(+4.78%)
Jul 28, 2008 17.84 17.89 17.37 17.49 19,493,364 -0.04(-0.22%)
Jul 25, 2008 17.65 17.86 17.32 17.53 15,669,825 +0.24(+1.40%)
Jul 24, 2008 18.68 18.69 17.17 17.29 25,845,202 -1.18(-6.37%)
Jul 23, 2008 19.60 19.66 18.38 18.46 25,266,406 -0.92(-4.76%)
Jul 22, 2008 19.62 19.89 18.96 19.39 24,597,430 -0.25(-1.29%)
Jul 21, 2008 18.53 19.96 18.39 19.64 26,872,730 +1.43(+7.88%)
Jul 18, 2008 18.28 18.72 17.96 18.20 20,175,586 -0.25(-1.34%)
Jul 17, 2008 18.09 18.58 17.73 18.45 32,217,718 +0.63(+3.52%)
Jul 16, 2008 17.90 18.50 17.35 17.82 33,752,752 +0.11(+0.62%)
Jul 15, 2008 17.32 18.44 16.33 17.71 43,711,964 +0.27(+1.58%)
Jul 14, 2008 18.15 18.15 17.26 17.44 16,735,411 -0.50(-2.79%)
Jul 11, 2008 18.14 18.38 17.20 17.94 28,788,620 -0.64(-3.46%)
Jul 10, 2008 18.85 18.89 18.05 18.58 26,857,746 -0.32(-1.72%)
Jul 09, 2008 20.14 20.32 18.82 18.91 23,599,858 -1.17(-5.83%)
Jul 08, 2008 20.54 20.54 19.27 20.08 25,881,126 -0.15(-0.73%)
Jul 07, 2008 20.89 21.29 19.97 20.23 26,995,258 -0.16(-0.81%)
Jul 04, 2008 20.90 21.00 20.10 20.39 17,273,330 +0.00(+0.00%)
Jul 03, 2008 20.90 21.00 20.10 20.39 17,273,330 -0.46(-2.19%)
Jul 02, 2008 22.17 22.34 20.76 20.85 24,454,746 -1.35(-6.09%)
Jul 01, 2008 22.12 22.40 21.66 22.20 19,616,842 -0.44(-1.94%)
Jun 30, 2008 21.93 22.73 21.83 22.64 22,214,442 +0.67(+3.05%)
Jun 27, 2008 22.65 22.65 21.55 21.97 34,748,236 -0.71(-3.13%)
Jun 26, 2008 23.64 23.81 22.56 22.68 23,412,716 -1.37(-5.69%)
Jun 25, 2008 23.70 24.38 23.48 24.05 24,324,740 +0.32(+1.34%)
Jun 24, 2008 23.97 24.13 23.12 23.73 21,622,358 -0.15(-0.64%)
Jun 23, 2008 23.68 24.15 23.37 23.88 17,282,528 +0.51(+2.19%)
Jun 20, 2008 24.11 24.12 23.23 23.37 21,139,626 -0.91(-3.76%)
Jun 19, 2008 24.33 24.41 23.83 24.29 22,709,432 +0.06(+0.25%)
Jun 18, 2008 24.52 24.88 23.83 24.22 17,562,172 -0.53(-2.13%)
Jun 17, 2008 24.53 24.98 24.38 24.75 15,397,686 +0.49(+2.04%)
Jun 16, 2008 24.66 24.66 24.00 24.26 15,815,994 -0.40(-1.61%)
Jun 13, 2008 24.53 24.90 24.26 24.65 13,185,393 +0.23(+0.95%)
Jun 12, 2008 24.63 25.25 24.30 24.42 18,169,314 -0.14(-0.58%)
Jun 11, 2008 24.55 24.77 23.67 24.57 22,341,888 +0.04(+0.18%)
Jun 10, 2008 24.98 25.11 24.30 24.52 22,431,804 -0.41(-1.65%)
Jun 09, 2008 25.73 25.76 24.50 24.93 24,464,640 -0.54(-2.12%)
Jun 06, 2008 27.11 27.12 25.40 25.47 36,724,376 -1.82(-6.67%)
Jun 05, 2008 27.35 27.40 26.58 27.29 20,811,176 +0.14(+0.53%)
Jun 04, 2008 28.88 29.06 26.97 27.15 31,149,284 -1.50(-5.24%)
Jun 03, 2008 28.96 29.66 28.47 28.65 25,489,622 -0.42(-1.46%)
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.