Valero Energy (NY: VLO )

120.11 +1.25 (+1.05%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.06 10.96 10.96 10.96 7,332,257 -0.07(-0.65%)
Dec 30, 2009 10.95 11.08 10.95 11.03 6,746,695 +0.04(+0.36%)
Dec 29, 2009 11.00 11.05 10.94 10.99 7,038,112 -0.01(-0.06%)
Dec 28, 2009 11.13 11.20 10.94 11.00 7,226,541 -0.16(-1.47%)
Dec 24, 2009 11.08 11.18 11.00 11.16 3,010,628 +0.10(+0.89%)
Dec 23, 2009 11.10 11.21 10.92 11.06 10,921,615 -0.09(-0.76%)
Dec 22, 2009 11.19 11.22 11.08 11.15 7,621,888 -0.04(-0.35%)
Dec 21, 2009 10.96 11.23 10.94 11.19 10,650,550 +0.27(+2.46%)
Dec 18, 2009 10.95 11.08 10.89 10.92 12,506,455 +0.00(+0.00%)
Dec 17, 2009 10.88 11.09 10.88 10.92 12,499,202 -0.13(-1.18%)
Dec 16, 2009 11.07 11.15 10.92 11.05 11,221,258 +0.08(+0.72%)
Dec 15, 2009 10.99 11.17 10.91 10.97 11,287,474 -0.01(-0.12%)
Dec 14, 2009 11.02 11.02 10.94 10.98 10,603,448 +0.12(+1.08%)
Dec 11, 2009 11.02 11.05 10.78 10.87 11,193,466 -0.09(-0.84%)
Dec 10, 2009 10.68 11.00 10.68 10.96 17,133,984 +0.31(+2.95%)
Dec 09, 2009 10.67 10.87 10.57 10.64 14,851,648 +0.05(+0.43%)
Dec 08, 2009 10.61 10.77 10.55 10.60 12,328,269 -0.10(-0.98%)
Dec 07, 2009 10.77 10.91 10.56 10.70 15,399,817 -0.03(-0.31%)
Dec 04, 2009 10.64 10.78 10.48 10.74 22,387,548 +0.29(+2.76%)
Dec 03, 2009 10.44 10.63 10.44 10.45 16,983,294 -0.03(-0.25%)
Dec 02, 2009 10.55 10.59 10.42 10.47 18,618,664 -0.05(-0.44%)
Dec 01, 2009 10.46 10.62 10.41 10.52 14,587,536 +0.12(+1.20%)
Nov 30, 2009 10.50 10.51 10.34 10.39 17,727,286 -0.07(-0.69%)
Nov 27, 2009 10.45 10.58 10.31 10.47 9,036,710 -0.23(-2.14%)
Nov 25, 2009 10.53 10.71 10.43 10.70 13,769,873 +0.16(+1.49%)
Nov 24, 2009 10.69 10.71 10.43 10.54 22,747,632 -0.08(-0.74%)
Nov 23, 2009 10.90 10.96 10.58 10.62 19,985,256 -0.16(-1.46%)
Nov 20, 2009 10.86 10.95 10.70 10.77 19,431,936 +0.07(+0.67%)
Nov 19, 2009 10.95 10.99 10.64 10.70 16,939,922 -0.30(-2.74%)
Nov 18, 2009 11.07 11.22 10.95 11.00 15,403,903 -0.04(-0.35%)
Nov 17, 2009 11.13 11.17 10.95 11.04 15,995,578 -0.12(-1.11%)
Nov 16, 2009 11.21 11.44 11.13 11.17 19,106,700 +0.01(+0.06%)
Nov 13, 2009 11.18 11.29 11.00 11.16 15,313,603 +0.03(+0.29%)
Nov 12, 2009 11.36 11.44 11.13 11.13 14,864,020 -0.29(-2.52%)
Nov 11, 2009 11.36 11.57 11.31 11.42 13,781,436 +0.11(+0.98%)
Nov 10, 2009 11.37 11.42 11.16 11.30 18,408,606 -0.03(-0.29%)
Nov 09, 2009 11.42 11.52 11.21 11.34 16,924,920 +0.03(+0.23%)
Nov 06, 2009 11.49 11.64 11.19 11.31 17,986,946 -0.29(-2.54%)
Nov 05, 2009 11.70 11.75 11.53 11.61 12,594,005 +0.03(+0.23%)
Nov 04, 2009 11.85 11.98 11.50 11.58 14,351,894 -0.17(-1.45%)
Nov 03, 2009 11.46 11.81 11.34 11.75 15,179,528 +0.14(+1.18%)
Nov 02, 2009 11.87 11.98 11.39 11.61 23,156,196 -0.23(-1.93%)
Oct 30, 2009 12.40 12.46 11.72 11.84 18,918,968 -0.55(-4.43%)
Oct 29, 2009 12.35 12.53 12.21 12.39 14,662,714 +0.16(+1.28%)
Oct 28, 2009 12.88 13.01 12.17 12.23 22,215,344 -0.45(-3.56%)
Oct 27, 2009 13.00 13.50 12.43 12.68 34,605,668 -0.58(-4.34%)
Oct 26, 2009 13.53 13.99 13.26 13.26 24,870,578 -0.26(-1.94%)
Oct 23, 2009 13.69 13.72 13.49 13.52 31,572,022 +0.36(+2.73%)
Oct 22, 2009 13.16 13.36 12.92 13.16 17,047,542 -0.01(-0.10%)
Oct 21, 2009 13.04 13.69 13.03 13.18 32,537,480 +0.02(+0.15%)
Oct 20, 2009 13.11 13.35 13.06 13.16 27,471,556 +0.29(+2.29%)
Oct 19, 2009 13.01 13.09 12.84 12.86 15,504,102 -0.05(-0.41%)
Oct 16, 2009 13.13 13.16 12.82 12.91 26,065,432 -0.27(-2.03%)
Oct 15, 2009 12.22 13.18 12.22 13.18 38,361,924 +0.88(+7.12%)
Oct 14, 2009 12.40 12.52 12.12 12.31 23,508,614 -0.24(-1.93%)
Oct 13, 2009 12.57 12.69 12.36 12.55 17,058,692 +0.00(+0.00%)
Oct 12, 2009 12.82 12.94 12.53 12.55 14,402,372 -0.13(-1.03%)
Oct 09, 2009 12.75 12.82 12.53 12.68 7,169,057 -0.14(-1.12%)
Oct 08, 2009 12.70 12.87 12.55 12.82 15,541,887 +0.19(+1.50%)
Oct 07, 2009 12.44 12.86 12.43 12.63 12,062,294 +0.10(+0.78%)
Oct 06, 2009 12.76 12.89 12.40 12.53 14,183,441 -0.05(-0.42%)
Oct 05, 2009 11.97 12.65 11.81 12.59 20,780,660 +0.40(+3.27%)
Oct 02, 2009 12.27 12.34 12.07 12.19 12,526,463 -0.24(-1.90%)
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.