Valero Energy (NY: VLO )

134.84 -3.56 (-2.57%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.84 15.48 14.78 15.11 23,214,996 +0.48(+3.27%)
Aug 30, 2011 14.34 14.75 14.14 14.64 15,997,873 +0.20(+1.38%)
Aug 29, 2011 14.11 14.46 13.91 14.44 13,518,540 +0.55(+3.98%)
Aug 26, 2011 13.30 13.96 13.19 13.88 13,290,515 +0.44(+3.27%)
Aug 25, 2011 13.70 13.84 13.25 13.45 15,498,466 -0.17(-1.22%)
Aug 24, 2011 13.39 13.68 13.17 13.61 13,949,864 +0.22(+1.64%)
Aug 23, 2011 12.75 13.46 12.61 13.39 18,861,298 +0.79(+6.28%)
Aug 22, 2011 12.97 13.05 12.49 12.60 23,941,838 +0.08(+0.64%)
Aug 19, 2011 12.59 13.07 12.47 12.52 19,045,774 -0.29(-2.28%)
Aug 18, 2011 13.15 13.21 12.68 12.81 24,274,842 -1.12(-8.07%)
Aug 17, 2011 14.14 14.35 13.81 13.94 11,984,299 -0.01(-0.10%)
Aug 16, 2011 14.13 14.18 13.78 13.95 17,051,050 -0.37(-2.60%)
Aug 15, 2011 14.06 14.38 14.00 14.32 13,078,005 +0.45(+3.26%)
Aug 12, 2011 13.95 14.14 13.69 13.87 17,638,856 +0.09(+0.67%)
Aug 11, 2011 12.95 14.02 12.90 13.78 23,080,648 +1.00(+7.79%)
Aug 10, 2011 13.05 13.47 12.74 12.78 32,471,418 -0.52(-3.89%)
Aug 09, 2011 12.78 13.33 12.32 13.30 30,922,852 +1.14(+9.39%)
Aug 08, 2011 12.78 13.00 11.86 12.16 32,245,652 -1.59(-11.54%)
Aug 05, 2011 14.14 14.42 12.82 13.74 27,821,624 -0.19(-1.38%)
Aug 04, 2011 15.13 15.17 13.86 13.94 36,682,336 -1.50(-9.72%)
Aug 03, 2011 15.66 15.70 14.97 15.44 24,811,098 -0.20(-1.27%)
Aug 02, 2011 16.35 16.61 15.63 15.64 20,986,858 -0.92(-5.53%)
Aug 01, 2011 16.86 16.96 16.28 16.55 16,606,274 -0.12(-0.72%)
Jul 29, 2011 16.24 16.74 16.00 16.67 20,803,628 +0.19(+1.13%)
Jul 28, 2011 16.94 17.12 16.44 16.49 14,245,033 -0.40(-2.36%)
Jul 27, 2011 17.39 17.57 16.81 16.88 17,302,830 -0.69(-3.93%)
Jul 26, 2011 17.43 17.81 16.81 17.57 21,765,654 -0.13(-0.75%)
Jul 25, 2011 17.38 17.99 17.33 17.71 15,698,727 -0.02(-0.11%)
Jul 22, 2011 17.89 17.89 17.54 17.73 10,559,577 -0.12(-0.67%)
Jul 21, 2011 17.24 17.92 17.15 17.85 20,591,500 +0.76(+4.47%)
Jul 20, 2011 17.14 17.22 17.04 17.08 8,493,830 +0.06(+0.35%)
Jul 19, 2011 16.84 17.08 16.76 17.02 12,547,009 +0.35(+2.11%)
Jul 18, 2011 16.64 16.70 16.38 16.67 12,065,489 -0.09(-0.55%)
Jul 15, 2011 16.61 16.86 16.59 16.76 11,733,485 +0.29(+1.77%)
Jul 14, 2011 17.08 17.16 16.41 16.47 18,040,316 -0.45(-2.67%)
Jul 13, 2011 17.00 17.32 16.88 16.92 13,030,035 +0.17(+1.03%)
Jul 12, 2011 16.63 16.99 16.55 16.75 12,310,476 -0.05(-0.32%)
Jul 11, 2011 17.00 17.10 16.71 16.80 9,675,841 -0.57(-3.29%)
Jul 08, 2011 17.19 17.39 17.08 17.38 14,081,708 -0.09(-0.53%)
Jul 07, 2011 17.05 17.51 17.00 17.47 14,971,393 +0.68(+4.03%)
Jul 06, 2011 16.90 17.03 16.72 16.79 9,729,959 -0.13(-0.75%)
Jul 05, 2011 17.02 17.08 16.72 16.92 11,675,339 -0.20(-1.16%)
Jul 01, 2011 16.97 17.20 16.61 17.12 13,482,988 +0.15(+0.86%)
Jun 30, 2011 16.64 17.01 16.64 16.97 12,540,399 +0.41(+2.48%)
Jun 29, 2011 16.49 16.72 16.09 16.56 16,301,849 +0.23(+1.42%)
Jun 28, 2011 15.88 16.41 15.84 16.33 14,862,356 +0.60(+3.80%)
Jun 27, 2011 15.38 15.82 15.34 15.73 13,360,660 +0.35(+2.24%)
Jun 24, 2011 16.40 16.51 15.24 15.38 25,388,624 -1.05(-6.38%)
Jun 23, 2011 16.28 16.47 15.84 16.43 20,413,396 -0.13(-0.76%)
Jun 22, 2011 16.53 16.86 16.43 16.56 12,619,121 +0.04(+0.24%)
Jun 21, 2011 16.23 16.57 16.18 16.52 11,219,300 +0.43(+2.68%)
Jun 20, 2011 15.93 16.09 15.90 16.09 9,407,795 +0.09(+0.58%)
Jun 17, 2011 16.23 16.34 15.77 15.99 15,868,874 -0.05(-0.29%)
Jun 16, 2011 16.13 16.39 15.83 16.04 11,387,137 -0.11(-0.70%)
Jun 15, 2011 16.56 16.68 16.06 16.15 14,815,017 -0.61(-3.64%)
Jun 14, 2011 16.38 16.97 16.38 16.76 23,890,200 +0.62(+3.82%)
Jun 13, 2011 16.59 16.85 16.02 16.15 15,164,791 -0.42(-2.52%)
Jun 10, 2011 16.72 16.80 16.45 16.57 10,440,187 -0.29(-1.73%)
Jun 09, 2011 16.71 17.13 16.68 16.86 11,279,045 +0.16(+0.95%)
Jun 08, 2011 16.96 17.15 16.62 16.70 10,105,148 -0.27(-1.60%)
Jun 07, 2011 16.77 17.20 16.75 16.97 12,148,498 +0.31(+1.87%)
Jun 06, 2011 17.37 17.50 16.53 16.66 17,675,616 -0.82(-4.67%)
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.