Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.60 33.84 32.95 33.19 13,083,382 -0.29(-0.86%)
Feb 28, 2008 35.00 35.00 32.93 33.47 18,841,558 -1.46(-4.18%)
Feb 27, 2008 35.67 35.89 34.78 34.93 10,054,460 -0.89(-2.49%)
Feb 26, 2008 34.99 36.17 34.92 35.82 11,474,767 +0.74(+2.10%)
Feb 25, 2008 34.45 35.31 33.84 35.09 10,660,922 +0.66(+1.92%)
Feb 22, 2008 34.55 34.58 33.46 34.43 9,455,523 +0.05(+0.15%)
Feb 21, 2008 35.35 35.51 34.15 34.38 11,543,338 -0.92(-2.60%)
Feb 20, 2008 34.79 35.55 34.61 35.30 12,950,505 +0.45(+1.29%)
Feb 19, 2008 34.46 35.12 34.22 34.85 12,798,456 +1.32(+3.92%)
Feb 18, 2008 33.21 33.60 32.46 33.53 0 +0.00(+0.00%)
Feb 15, 2008 33.21 33.60 32.46 33.53 13,610,781 -0.22(-0.66%)
Feb 14, 2008 34.20 34.47 33.61 33.76 8,480,704 -0.25(-0.74%)
Feb 13, 2008 33.71 34.25 33.09 34.01 12,394,277 +0.87(+2.62%)
Feb 12, 2008 33.99 34.84 32.53 33.14 15,998,139 -0.71(-2.09%)
Feb 11, 2008 33.83 34.00 32.96 33.85 11,627,361 +0.02(+0.05%)
Feb 08, 2008 32.70 34.01 32.70 33.83 11,447,493 +1.01(+3.08%)
Feb 07, 2008 32.17 33.24 31.69 32.82 13,034,771 +0.37(+1.15%)
Feb 06, 2008 33.16 33.31 32.30 32.45 13,955,235 -0.43(-1.29%)
Feb 05, 2008 33.89 34.23 32.74 32.87 12,540,344 -1.64(-4.76%)
Feb 04, 2008 34.59 34.97 34.34 34.51 7,796,330 -0.05(-0.15%)
Feb 01, 2008 34.13 34.64 33.91 34.57 12,206,336 +0.64(+1.88%)
Jan 31, 2008 34.00 34.35 33.00 33.93 16,702,206 -0.28(-0.82%)
Jan 30, 2008 34.62 35.36 33.81 34.21 19,769,670 -0.59(-1.70%)
Jan 29, 2008 33.93 35.27 33.86 34.80 33,501,196 +3.26(+10.35%)
Jan 28, 2008 31.31 32.20 31.11 31.54 14,775,452 +0.18(+0.57%)
Jan 25, 2008 32.33 33.04 31.16 31.36 18,423,038 -0.43(-1.34%)
Jan 24, 2008 30.79 31.96 30.73 31.79 21,403,330 +1.31(+4.30%)
Jan 23, 2008 29.76 30.54 27.46 30.48 30,644,582 +0.04(+0.13%)
Jan 22, 2008 29.66 30.72 29.15 30.44 18,176,162 -0.60(-1.94%)
Jan 21, 2008 30.22 31.14 29.67 31.04 0 +0.00(+0.00%)
Jan 18, 2008 30.22 31.14 29.67 31.04 24,176,940 +1.10(+3.66%)
Jan 17, 2008 31.37 31.84 29.76 29.94 24,410,968 -0.88(-2.87%)
Jan 16, 2008 31.54 32.00 30.06 30.83 36,303,600 -0.71(-2.26%)
Jan 15, 2008 33.43 33.54 31.54 31.54 36,637,480 -2.86(-8.30%)
Jan 14, 2008 34.59 34.61 34.08 34.39 20,723,614 +0.14(+0.42%)
Jan 11, 2008 35.62 35.62 34.04 34.25 17,938,172 -1.57(-4.39%)
Jan 10, 2008 35.11 36.05 34.82 35.82 12,818,490 +0.40(+1.12%)
Jan 09, 2008 36.47 36.47 34.88 35.43 19,819,840 -0.90(-2.47%)
Jan 08, 2008 36.90 37.52 36.22 36.32 15,147,525 -0.27(-0.74%)
Jan 07, 2008 36.43 36.88 35.84 36.59 18,753,798 -0.25(-0.69%)
Jan 04, 2008 37.92 37.93 36.65 36.85 15,855,432 -1.32(-3.45%)
Jan 03, 2008 40.03 40.03 37.89 38.16 18,328,000 -1.73(-4.35%)
Jan 02, 2008 40.31 40.86 39.64 39.90 10,446,170 -0.33(-0.83%)
Jan 01, 2008 40.48 40.51 39.93 40.23 0 +0.00(+0.00%)
Dec 31, 2007 40.48 40.51 39.93 40.23 7,433,345 -0.30(-0.74%)
Dec 28, 2007 40.36 40.78 39.89 40.53 7,206,310 +0.29(+0.71%)
Dec 27, 2007 40.84 40.84 40.24 40.24 5,967,860 -0.54(-1.32%)
Dec 26, 2007 40.79 40.90 40.58 40.78 6,231,119 +0.01(+0.01%)
Dec 24, 2007 40.45 40.93 40.45 40.78 3,965,699 +0.15(+0.37%)
Dec 21, 2007 40.41 40.66 40.19 40.63 14,615,343 +0.47(+1.17%)
Dec 20, 2007 40.25 40.39 39.83 40.16 9,370,760 +0.13(+0.32%)
Dec 19, 2007 39.48 40.26 39.41 40.03 11,694,910 +0.64(+1.62%)
Dec 18, 2007 38.73 39.62 38.14 39.39 12,263,586 +0.87(+2.25%)
Dec 17, 2007 38.43 39.49 38.32 38.52 13,252,146 +0.24(+0.62%)
Dec 14, 2007 37.73 38.46 37.16 38.29 12,550,581 +0.34(+0.91%)
Dec 13, 2007 37.92 38.35 37.34 37.94 8,601,396 -0.22(-0.57%)
Dec 12, 2007 37.68 38.52 37.34 38.16 15,764,726 +0.83(+2.23%)
Dec 11, 2007 37.92 38.45 37.15 37.33 9,899,812 -0.57(-1.50%)
Dec 10, 2007 38.24 38.25 37.60 37.90 7,724,679 -0.32(-0.83%)
Dec 07, 2007 37.87 38.48 37.67 38.21 9,809,316 +0.34(+0.91%)
Dec 06, 2007 37.02 38.04 36.78 37.87 11,312,927 +0.71(+1.92%)
Dec 05, 2007 37.16 37.34 36.52 37.16 15,080,025 +0.25(+0.69%)
Dec 04, 2007 37.44 37.44 36.67 36.90 9,144,811 -0.69(-1.83%)
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.