Valero Energy (NY: VLO )

169.09 +1.28 (+0.76%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 38.18 38.40 37.66 38.20 12,165,528 +0.22(+0.59%)
Jun 29, 2006 37.24 38.07 37.06 37.98 19,136,362 +1.55(+4.26%)
Jun 28, 2006 35.97 36.61 35.95 36.43 13,600,372 +0.53(+1.47%)
Jun 27, 2006 36.18 36.65 35.88 35.90 14,891,906 +0.01(+0.02%)
Jun 26, 2006 35.66 36.02 35.15 35.89 11,036,459 +0.22(+0.61%)
Jun 23, 2006 35.32 35.88 35.09 35.67 15,805,748 +0.83(+2.39%)
Jun 22, 2006 34.46 34.89 33.96 34.84 15,975,701 +0.73(+2.14%)
Jun 21, 2006 33.30 34.64 33.23 34.11 16,738,397 +1.04(+3.14%)
Jun 20, 2006 33.50 33.81 32.88 33.07 13,898,659 +0.14(+0.42%)
Jun 19, 2006 34.23 34.33 32.81 32.93 18,924,270 -1.52(-4.42%)
Jun 16, 2006 34.47 34.54 33.80 34.46 15,938,088 -0.12(-0.35%)
Jun 15, 2006 33.69 34.66 33.45 34.58 23,400,148 +1.61(+4.90%)
Jun 14, 2006 32.10 33.02 32.08 32.96 16,984,096 +0.95(+2.96%)
Jun 13, 2006 32.24 33.10 31.69 32.02 19,555,150 -0.99(-3.01%)
Jun 12, 2006 34.07 34.46 32.80 33.01 13,513,132 -1.00(-2.95%)
Jun 09, 2006 33.88 34.33 33.46 34.01 16,772,004 +0.35(+1.04%)
Jun 08, 2006 33.11 33.77 32.07 33.66 27,902,494 -0.02(-0.07%)
Jun 07, 2006 34.74 34.95 33.69 33.69 17,245,990 -1.26(-3.60%)
Jun 06, 2006 34.72 35.30 34.52 34.94 15,221,189 +0.11(+0.33%)
Jun 05, 2006 36.57 36.63 34.74 34.83 18,323,690 -1.38(-3.81%)
Jun 02, 2006 36.15 36.34 35.66 36.21 16,389,263 +0.89(+2.52%)
Jun 01, 2006 34.66 35.63 34.45 35.32 14,743,197 +0.09(+0.24%)
May 31, 2006 34.46 35.29 34.38 35.23 13,287,457 +0.52(+1.51%)
May 30, 2006 35.61 35.78 34.63 34.71 16,118,488 -0.57(-1.63%)
May 26, 2006 34.82 35.38 34.64 35.28 11,580,097 +0.61(+1.76%)
May 25, 2006 34.60 34.77 33.45 34.67 18,383,940 +1.30(+3.91%)
May 24, 2006 33.26 34.53 32.76 33.37 22,641,456 -0.33(-0.99%)
May 23, 2006 33.59 34.68 33.51 33.70 20,247,496 +0.93(+2.84%)
May 22, 2006 32.79 33.26 31.91 32.77 27,461,070 -1.05(-3.11%)
May 19, 2006 33.65 34.26 32.73 33.83 22,362,672 -0.09(-0.27%)
May 18, 2006 34.27 34.74 33.89 33.92 12,720,311 -0.43(-1.24%)
May 17, 2006 35.25 35.31 33.99 34.34 20,392,896 -0.96(-2.73%)
May 16, 2006 34.97 35.74 34.49 35.31 16,202,594 +0.53(+1.52%)
May 15, 2006 35.03 35.52 34.03 34.78 21,651,868 -1.11(-3.10%)
May 12, 2006 37.08 37.08 35.79 35.89 15,685,249 -1.23(-3.33%)
May 11, 2006 37.84 38.18 36.98 37.13 14,360,282 -0.33(-0.89%)
May 10, 2006 37.24 37.51 36.46 37.46 18,035,328 +0.18(+0.48%)
May 09, 2006 37.17 37.60 36.90 37.28 10,551,502 +0.39(+1.06%)
May 08, 2006 36.75 37.14 36.54 36.89 13,301,910 -0.44(-1.17%)
May 05, 2006 37.69 37.81 36.94 37.33 13,833,534 +0.02(+0.05%)
May 04, 2006 37.16 37.98 36.28 37.31 22,040,704 -0.25(-0.67%)
May 03, 2006 38.71 38.71 37.21 37.56 20,942,978 -0.99(-2.58%)
May 02, 2006 38.33 38.64 37.74 38.56 14,724,391 +0.68(+1.80%)
May 01, 2006 37.55 38.35 37.37 37.87 14,562,275 +0.69(+1.87%)
Apr 28, 2006 37.18 37.62 37.00 37.18 17,038,948 +0.20(+0.53%)
Apr 27, 2006 35.70 37.05 34.78 36.98 28,954,596 +0.75(+2.06%)
Apr 26, 2006 38.37 38.86 35.95 36.24 40,477,580 -1.84(-4.83%)
Apr 25, 2006 40.34 40.63 37.58 38.07 42,402,428 -1.61(-4.05%)
Apr 24, 2006 39.54 39.89 38.98 39.68 19,396,342 +0.03(+0.09%)
Apr 21, 2006 39.04 40.04 38.57 39.65 19,431,168 +0.84(+2.18%)
Apr 20, 2006 39.70 39.71 38.05 38.80 22,495,360 -0.82(-2.06%)
Apr 19, 2006 38.80 39.75 38.60 39.62 18,844,518 +0.88(+2.28%)
Apr 18, 2006 37.70 38.93 38.06 38.74 18,120,130 +1.03(+2.74%)
Apr 17, 2006 37.30 37.73 37.29 37.70 14,101,523 +0.78(+2.10%)
Apr 13, 2006 36.63 36.99 35.90 36.93 13,859,480 +0.30(+0.82%)
Apr 12, 2006 35.96 36.66 35.78 36.63 16,924,022 +0.94(+2.62%)
Apr 11, 2006 36.18 36.68 35.44 35.69 17,745,226 -0.25(-0.70%)
Apr 10, 2006 36.00 36.36 35.88 35.94 14,729,615 +0.68(+1.94%)
Apr 07, 2006 35.85 35.95 35.19 35.26 14,092,119 -0.80(-2.23%)
Apr 06, 2006 36.08 36.40 35.39 36.06 17,578,408 +0.17(+0.48%)
Apr 05, 2006 34.45 35.95 34.31 35.89 21,851,596 +1.53(+4.45%)
Apr 04, 2006 34.04 34.43 33.61 34.36 13,484,574 +0.50(+1.48%)
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.