Valero Energy (NY: VLO )

167.10 -0.71 (-0.42%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.91 25.99 24.18 24.40 27,115,908 -0.53(-2.14%)
Apr 29, 2013 24.57 25.17 24.57 24.93 12,532,629 +0.29(+1.18%)
Apr 26, 2013 24.86 24.96 24.31 24.64 11,944,006 -0.31(-1.26%)
Apr 25, 2013 25.62 25.72 24.82 24.96 15,771,237 -0.44(-1.74%)
Apr 24, 2013 24.71 25.62 24.71 25.40 18,715,928 +0.80(+3.25%)
Apr 23, 2013 24.17 24.83 23.91 24.60 16,955,570 +0.52(+2.16%)
Apr 22, 2013 23.87 24.39 23.39 24.08 15,754,277 +0.33(+1.40%)
Apr 19, 2013 23.53 23.88 23.08 23.75 11,742,742 +0.33(+1.42%)
Apr 18, 2013 23.18 23.70 22.89 23.41 14,811,510 +0.27(+1.18%)
Apr 17, 2013 23.60 23.63 22.80 23.14 13,848,747 -0.85(-3.53%)
Apr 16, 2013 23.85 24.14 23.58 23.99 15,094,614 +0.51(+2.16%)
Apr 15, 2013 24.37 24.42 23.37 23.48 20,921,028 -1.28(-5.16%)
Apr 12, 2013 24.71 25.09 24.06 24.76 21,092,152 -0.21(-0.85%)
Apr 11, 2013 25.98 26.02 24.73 24.97 25,141,204 -1.03(-3.98%)
Apr 10, 2013 25.84 26.20 25.61 26.00 16,530,109 +0.19(+0.73%)
Apr 09, 2013 25.57 25.89 25.17 25.81 14,144,639 +0.33(+1.28%)
Apr 08, 2013 25.33 25.54 24.66 25.49 13,379,930 +0.08(+0.33%)
Apr 05, 2013 24.77 25.46 24.25 25.40 19,436,422 +0.33(+1.30%)
Apr 04, 2013 24.40 25.10 24.08 25.08 16,417,299 +0.51(+2.07%)
Apr 03, 2013 25.76 25.86 24.16 24.57 34,126,076 -1.10(-4.27%)
Apr 02, 2013 27.35 27.39 25.35 25.66 31,388,690 -1.55(-5.69%)
Apr 01, 2013 27.41 27.55 26.95 27.21 13,861,901 -0.31(-1.14%)
Mar 28, 2013 27.41 27.71 27.22 27.53 13,387,975 +0.33(+1.20%)
Mar 27, 2013 27.09 27.50 27.06 27.20 12,446,065 +0.00(+0.00%)
Mar 26, 2013 27.15 27.40 26.96 27.20 15,836,894 +0.41(+1.51%)
Mar 25, 2013 26.89 27.19 26.69 26.80 15,175,919 +0.02(+0.09%)
Mar 22, 2013 26.75 26.99 26.63 26.77 11,904,609 +0.13(+0.50%)
Mar 21, 2013 26.80 27.16 26.63 26.64 15,016,132 -0.39(-1.46%)
Mar 20, 2013 26.90 27.20 26.60 27.03 16,718,156 +0.27(+1.02%)
Mar 19, 2013 26.90 27.03 26.32 26.76 14,331,161 -0.10(-0.38%)
Mar 18, 2013 26.35 27.26 26.26 26.86 12,422,407 +0.13(+0.48%)
Mar 15, 2013 26.57 27.21 26.53 26.73 21,457,052 +0.21(+0.78%)
Mar 14, 2013 26.46 26.63 25.72 26.53 26,857,732 +0.25(+0.97%)
Mar 13, 2013 26.32 26.96 26.14 26.27 34,219,804 -1.29(-4.68%)
Mar 12, 2013 26.36 27.70 26.36 27.56 24,483,318 +1.11(+4.19%)
Mar 11, 2013 27.27 27.29 26.09 26.46 37,740,704 -1.08(-3.91%)
Mar 08, 2013 28.36 28.50 27.47 27.53 18,732,070 -0.61(-2.17%)
Mar 07, 2013 28.79 28.87 27.93 28.14 18,096,946 -0.67(-2.33%)
Mar 06, 2013 29.38 29.52 28.75 28.82 14,307,384 -0.38(-1.29%)
Mar 05, 2013 29.61 29.63 28.79 29.19 15,060,303 -0.16(-0.56%)
Mar 04, 2013 28.08 29.38 28.08 29.35 18,385,314 +1.14(+4.03%)
Mar 01, 2013 27.42 28.38 27.05 28.22 16,321,856 +0.63(+2.28%)
Feb 28, 2013 27.75 28.17 27.59 27.59 15,213,617 -0.24(-0.87%)
Feb 27, 2013 27.19 27.92 27.00 27.83 13,905,348 +0.64(+2.36%)
Feb 26, 2013 26.73 27.28 26.44 27.19 14,399,110 +0.41(+1.54%)
Feb 25, 2013 27.94 28.14 26.76 26.78 13,887,180 -1.10(-3.95%)
Feb 22, 2013 27.81 28.02 27.22 27.88 12,553,680 +0.33(+1.19%)
Feb 21, 2013 27.07 27.75 26.33 27.55 20,795,430 +0.36(+1.34%)
Feb 20, 2013 28.88 28.96 27.06 27.19 23,732,426 -1.69(-5.87%)
Feb 19, 2013 28.77 28.95 28.35 28.88 13,375,772 +0.27(+0.93%)
Feb 15, 2013 28.66 28.84 28.30 28.62 14,384,069 +0.04(+0.13%)
Feb 14, 2013 28.02 28.74 27.98 28.58 15,085,572 +0.60(+2.14%)
Feb 13, 2013 27.71 28.05 27.53 27.98 10,562,516 +0.36(+1.29%)
Feb 12, 2013 27.91 28.11 27.44 27.62 12,963,995 -0.30(-1.06%)
Feb 11, 2013 27.86 28.34 27.86 27.92 11,739,894 +0.13(+0.46%)
Feb 08, 2013 27.46 27.91 27.46 27.79 13,352,713 +0.49(+1.79%)
Feb 07, 2013 27.49 27.59 27.08 27.31 15,916,427 -0.07(-0.26%)
Feb 06, 2013 27.44 27.75 27.21 27.38 14,902,844 +0.33(+1.20%)
Feb 04, 2013 26.78 27.43 26.66 27.05 19,157,796 +0.03(+0.11%)
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.