Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 30.33 30.53 29.98 30.27 25,717,156 +0.10(+0.35%)
Nov 29, 2006 29.34 30.36 29.19 30.16 35,308,596 +0.97(+3.33%)
Nov 28, 2006 28.86 29.22 28.65 29.19 23,361,004 +0.68(+2.37%)
Nov 27, 2006 28.86 28.97 28.46 28.51 19,495,098 -0.24(-0.82%)
Nov 24, 2006 28.94 29.04 28.70 28.75 6,212,413 -0.02(-0.08%)
Nov 22, 2006 29.16 29.33 28.62 28.77 24,219,226 -0.39(-1.34%)
Nov 21, 2006 28.80 29.21 28.66 29.16 19,691,960 +0.73(+2.55%)
Nov 20, 2006 28.83 29.13 28.42 28.44 24,855,296 -0.62(-2.12%)
Nov 17, 2006 28.58 29.29 28.36 29.05 22,499,326 +0.20(+0.71%)
Nov 16, 2006 29.95 30.09 28.81 28.85 24,939,716 -0.97(-3.24%)
Nov 15, 2006 29.32 30.05 29.19 29.82 23,087,182 +0.68(+2.32%)
Nov 14, 2006 29.39 29.53 28.93 29.14 19,407,038 +0.00(+0.00%)
Nov 13, 2006 28.82 29.35 28.74 29.14 16,130,807 +0.14(+0.49%)
Nov 10, 2006 29.10 29.37 28.73 29.00 12,407,907 -0.17(-0.58%)
Nov 09, 2006 29.04 29.65 28.98 29.17 27,031,142 +0.53(+1.84%)
Nov 08, 2006 28.05 28.86 27.98 28.64 22,636,330 +0.43(+1.54%)
Nov 07, 2006 28.72 28.72 28.07 28.21 18,284,092 -0.54(-1.87%)
Nov 06, 2006 28.53 28.84 28.27 28.75 16,749,956 +0.22(+0.77%)
Nov 03, 2006 28.04 28.66 27.98 28.53 20,860,028 +0.76(+2.75%)
Nov 02, 2006 28.11 28.31 27.61 27.76 25,267,758 -0.35(-1.25%)
Nov 01, 2006 28.55 28.86 28.02 28.11 31,747,080 -0.65(-2.26%)
Oct 31, 2006 28.66 29.08 27.81 28.76 34,507,144 +0.10(+0.36%)
Oct 30, 2006 28.86 29.11 28.46 28.66 18,028,100 -0.52(-1.77%)
Oct 27, 2006 29.24 29.73 29.08 29.17 18,714,384 +0.12(+0.42%)
Oct 26, 2006 29.68 30.08 28.99 29.05 25,869,076 -0.63(-2.11%)
Oct 25, 2006 28.83 29.78 28.73 29.68 30,069,392 +0.70(+2.43%)
Oct 24, 2006 28.31 28.98 28.18 28.98 22,790,252 +0.61(+2.15%)
Oct 23, 2006 28.31 28.63 28.06 28.37 21,229,370 -0.26(-0.92%)
Oct 20, 2006 29.13 29.19 28.42 28.63 20,348,588 -0.47(-1.61%)
Oct 19, 2006 28.80 29.25 28.51 29.10 19,311,882 +0.42(+1.46%)
Oct 18, 2006 28.90 29.50 28.54 28.68 29,038,872 -0.24(-0.82%)
Oct 17, 2006 29.53 29.65 28.66 28.92 25,589,068 -0.61(-2.07%)
Oct 16, 2006 29.65 29.83 29.08 29.53 24,836,920 +0.07(+0.24%)
Oct 13, 2006 29.08 29.77 28.92 29.45 31,959,772 +0.78(+2.72%)
Oct 12, 2006 27.67 28.76 27.61 28.67 33,401,116 +1.13(+4.09%)
Oct 11, 2006 27.50 28.05 27.27 27.55 20,474,128 -0.18(-0.65%)
Oct 10, 2006 27.21 27.95 27.15 27.73 23,776,196 +0.34(+1.24%)
Oct 09, 2006 28.14 28.21 27.31 27.39 22,545,540 -0.45(-1.60%)
Oct 06, 2006 27.54 27.87 27.07 27.83 23,013,858 +0.26(+0.96%)
Oct 05, 2006 28.09 28.25 27.32 27.57 28,200,302 +0.03(+0.12%)
Oct 04, 2006 26.68 27.56 26.12 27.54 46,256,964 +1.06(+4.01%)
Oct 03, 2006 27.54 27.60 26.41 26.48 31,908,100 -1.52(-5.44%)
Oct 02, 2006 28.21 28.57 27.95 28.00 16,593,849 -0.29(-1.03%)
Sep 29, 2006 28.17 28.45 27.76 28.29 21,790,298 +0.10(+0.37%)
Sep 28, 2006 28.58 28.71 28.07 28.18 27,082,630 -0.32(-1.14%)
Sep 27, 2006 28.39 28.58 27.48 28.51 47,576,228 +1.23(+4.51%)
Sep 26, 2006 26.38 27.36 26.30 27.28 30,855,746 +0.81(+3.07%)
Sep 25, 2006 26.15 26.84 25.74 26.46 34,777,872 -0.02(-0.08%)
Sep 22, 2006 27.28 27.28 26.31 26.49 23,505,466 -0.57(-2.09%)
Sep 21, 2006 26.66 27.34 26.48 27.05 27,249,290 +0.46(+1.72%)
Sep 20, 2006 27.43 27.73 26.52 26.60 39,468,340 -0.94(-3.41%)
Sep 19, 2006 28.92 28.93 27.40 27.54 34,017,536 -1.24(-4.30%)
Sep 18, 2006 27.94 28.79 27.75 28.77 28,621,316 +1.17(+4.22%)
Sep 15, 2006 27.59 27.96 27.29 27.61 29,737,530 -0.19(-0.69%)
Sep 14, 2006 28.85 29.00 27.56 27.80 31,134,846 -1.01(-3.49%)
Sep 13, 2006 28.33 29.04 28.33 28.81 31,528,750 +0.60(+2.12%)
Sep 12, 2006 27.87 28.45 27.87 28.21 28,850,198 +0.23(+0.81%)
Sep 11, 2006 27.98 28.59 27.59 27.98 39,583,328 -0.46(-1.62%)
Sep 08, 2006 29.29 29.53 28.36 28.44 30,166,004 -0.85(-2.89%)
Sep 07, 2006 29.14 29.64 28.57 29.29 35,194,520 +0.15(+0.51%)
Sep 06, 2006 29.86 30.35 28.97 29.14 42,683,256 -1.50(-4.90%)
Sep 05, 2006 31.27 31.41 30.55 30.64 30,946,718 -1.11(-3.50%)
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.