Valero Energy (NY: VLO )

170.58 +2.77 (+1.65%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.88 33.01 32.26 32.46 14,092,138 -0.36(-1.09%)
Feb 27, 2014 34.22 34.32 32.55 32.82 22,646,954 -1.49(-4.36%)
Feb 26, 2014 35.34 35.60 34.19 34.31 10,739,507 -0.93(-2.63%)
Feb 25, 2014 34.49 35.29 34.35 35.24 9,529,330 +0.79(+2.30%)
Feb 24, 2014 34.20 35.09 33.98 34.45 9,854,795 +0.47(+1.37%)
Feb 21, 2014 33.74 34.27 33.62 33.98 10,131,282 +0.43(+1.29%)
Feb 20, 2014 34.16 34.20 33.14 33.55 16,627,121 -0.62(-1.80%)
Feb 19, 2014 34.21 34.57 34.09 34.16 11,931,068 -0.16(-0.47%)
Feb 18, 2014 33.93 34.38 33.78 34.33 10,739,192 +0.60(+1.77%)
Feb 14, 2014 32.97 33.73 33.73 33.73 10,409,087 +0.57(+1.73%)
Feb 13, 2014 32.05 33.18 32.03 33.16 10,036,785 +0.93(+2.88%)
Feb 12, 2014 32.45 32.71 32.00 32.23 8,694,971 -0.12(-0.38%)
Feb 11, 2014 32.20 32.77 32.15 32.35 9,694,851 +0.31(+0.97%)
Feb 10, 2014 32.89 32.89 31.80 32.04 11,771,406 -0.82(-2.49%)
Feb 07, 2014 32.06 32.93 31.91 32.86 14,584,016 +1.10(+3.48%)
Feb 06, 2014 31.20 31.90 30.89 31.75 13,119,582 +0.55(+1.75%)
Feb 05, 2014 32.13 32.13 31.14 31.21 23,911,696 -1.26(-3.88%)
Feb 04, 2014 33.13 33.17 31.39 32.47 23,189,212 -0.41(-1.25%)
Feb 03, 2014 34.39 34.65 32.78 32.88 14,117,645 -1.51(-4.40%)
Jan 31, 2014 34.33 35.15 34.33 34.39 9,537,861 -0.21(-0.60%)
Jan 30, 2014 35.06 35.54 34.53 34.60 9,616,274 +0.01(+0.02%)
Jan 29, 2014 32.86 35.29 32.71 34.59 17,434,168 +0.81(+2.39%)
Jan 28, 2014 33.40 33.86 32.78 33.79 10,324,612 +0.42(+1.27%)
Jan 27, 2014 33.22 33.73 32.75 33.36 11,103,312 +0.36(+1.08%)
Jan 24, 2014 34.20 34.20 32.74 33.01 16,040,047 -1.49(-4.31%)
Jan 23, 2014 34.45 35.00 33.88 34.49 16,048,727 +0.20(+0.59%)
Jan 22, 2014 34.67 34.98 34.00 34.29 10,058,271 -0.63(-1.81%)
Jan 21, 2014 35.16 35.56 34.74 34.92 8,572,801 +0.32(+0.91%)
Jan 17, 2014 34.20 34.61 34.61 34.61 9,983,496 +0.36(+1.06%)
Jan 16, 2014 34.53 34.65 33.66 34.24 15,632,852 -0.51(-1.47%)
Jan 15, 2014 35.25 35.19 34.16 34.76 18,516,914 -0.50(-1.41%)
Jan 14, 2014 34.99 35.39 34.86 35.25 11,310,293 +0.60(+1.73%)
Jan 13, 2014 35.76 36.10 34.43 34.65 12,185,405 -1.18(-3.29%)
Jan 10, 2014 35.57 35.97 35.17 35.83 14,982,845 +0.23(+0.64%)
Jan 09, 2014 35.03 35.69 34.96 35.60 15,924,694 +0.70(+2.01%)
Jan 08, 2014 34.44 34.94 34.12 34.90 17,352,852 +0.30(+0.86%)
Jan 07, 2014 33.73 35.02 33.00 34.61 19,606,800 +1.07(+3.19%)
Jan 06, 2014 33.36 33.95 33.30 33.54 9,356,785 +0.32(+0.97%)
Jan 03, 2014 33.62 33.64 32.96 33.21 6,449,696 -0.35(-1.04%)
Jan 02, 2014 33.75 33.99 33.36 33.56 6,789,179 -0.36(-1.05%)
Dec 31, 2013 32.88 33.92 33.92 33.92 9,520,968 +1.18(+3.62%)
Dec 30, 2013 32.81 32.88 32.43 32.74 5,987,172 -0.02(-0.06%)
Dec 27, 2013 32.89 32.89 32.22 32.76 5,502,945 -0.06(-0.18%)
Dec 26, 2013 32.68 32.95 32.65 32.82 5,704,355 +0.09(+0.27%)
Dec 24, 2013 32.54 32.77 32.34 32.73 3,846,135 +0.18(+0.56%)
Dec 23, 2013 32.21 32.56 32.02 32.55 8,100,841 +0.59(+1.83%)
Dec 20, 2013 31.61 32.04 31.34 31.96 13,668,415 +0.56(+1.78%)
Dec 19, 2013 32.27 32.44 31.34 31.40 14,364,342 -0.97(-2.99%)
Dec 18, 2013 31.78 32.41 31.27 32.37 12,406,630 +0.75(+2.36%)
Dec 17, 2013 31.39 31.82 31.26 31.63 10,431,439 +0.16(+0.51%)
Dec 16, 2013 31.35 31.88 31.33 31.46 10,778,196 +0.42(+1.34%)
Dec 13, 2013 30.94 31.13 30.39 31.05 9,436,374 +0.17(+0.55%)
Dec 12, 2013 30.93 31.29 30.84 30.88 9,948,929 -0.11(-0.35%)
Dec 11, 2013 31.38 31.38 30.61 30.99 13,764,173 -0.30(-0.95%)
Dec 10, 2013 30.80 31.47 30.35 31.28 18,308,828 +0.23(+0.74%)
Dec 09, 2013 31.68 32.29 31.00 31.05 20,297,776 -0.30(-0.94%)
Dec 06, 2013 30.81 31.77 30.76 31.35 18,243,740 +0.83(+2.71%)
Dec 05, 2013 31.06 31.18 30.49 30.52 22,418,412 +0.22(+0.73%)
Dec 04, 2013 30.55 31.15 29.97 30.30 27,820,944 -1.18(-3.74%)
Dec 03, 2013 31.38 31.63 30.64 31.48 20,448,482 -0.04(-0.13%)
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.