Valero Energy (NY: VLO )

132.89 -2.31 (-1.71%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.14 35.66 34.72 35.62 10,698,479 +0.88(+2.54%)
Oct 30, 2014 34.57 35.19 34.27 34.74 6,084,773 +0.23(+0.66%)
Oct 29, 2014 35.48 35.67 34.15 34.51 8,785,570 -0.68(-1.94%)
Oct 28, 2014 34.44 35.27 34.11 35.19 6,798,561 +0.80(+2.34%)
Oct 27, 2014 34.28 34.50 34.57 34.39 6,262,688 -0.18(-0.53%)
Oct 24, 2014 34.23 34.62 33.63 34.57 7,098,587 +0.43(+1.27%)
Oct 23, 2014 34.87 35.01 34.06 34.14 7,911,417 +0.01(+0.02%)
Oct 22, 2014 34.40 35.21 34.08 34.13 14,412,398 -0.21(-0.62%)
Oct 21, 2014 33.12 34.40 33.10 34.35 12,575,070 +1.42(+4.30%)
Oct 20, 2014 32.06 33.03 32.02 32.93 8,833,992 +0.82(+2.57%)
Oct 17, 2014 32.24 32.56 31.64 32.11 12,512,043 +0.28(+0.89%)
Oct 16, 2014 30.64 32.54 30.44 31.82 17,226,586 +0.70(+2.26%)
Oct 15, 2014 31.45 32.03 30.24 31.12 15,453,310 -0.82(-2.58%)
Oct 14, 2014 31.85 32.50 31.08 31.94 16,000,750 +0.26(+0.83%)
Oct 13, 2014 32.01 32.84 31.65 31.68 11,869,153 -0.43(-1.33%)
Oct 10, 2014 32.31 33.08 31.55 32.11 10,640,830 -0.20(-0.62%)
Oct 09, 2014 33.37 33.66 32.11 32.31 12,205,360 -1.00(-3.01%)
Oct 08, 2014 32.29 33.40 31.69 33.31 13,283,430 +1.22(+3.79%)
Oct 07, 2014 31.84 32.90 31.83 32.09 11,234,985 +0.29(+0.92%)
Oct 06, 2014 31.85 32.17 31.37 31.80 8,199,775 -0.01(-0.04%)
Oct 03, 2014 32.18 32.24 31.65 31.82 13,418,863 -0.31(-0.95%)
Oct 02, 2014 32.40 32.90 31.57 32.12 13,508,191 -0.31(-0.94%)
Oct 01, 2014 32.99 33.49 32.22 32.43 12,121,144 -0.48(-1.45%)
Sep 30, 2014 33.19 33.49 32.88 32.90 13,171,687 -0.36(-1.07%)
Sep 29, 2014 33.07 33.60 32.88 33.26 10,273,440 -0.18(-0.53%)
Sep 26, 2014 32.95 33.68 32.86 33.44 11,621,038 +0.49(+1.49%)
Sep 25, 2014 33.22 33.28 32.70 32.95 12,489,040 -0.37(-1.11%)
Sep 24, 2014 33.59 33.61 32.52 33.32 20,980,342 -0.21(-0.62%)
Sep 23, 2014 33.49 34.17 33.44 33.52 10,498,984 -0.09(-0.25%)
Sep 22, 2014 34.27 34.38 33.58 33.61 12,043,962 -0.79(-2.30%)
Sep 19, 2014 33.86 34.60 33.86 34.40 16,061,783 +0.53(+1.58%)
Sep 18, 2014 34.41 34.60 33.64 33.86 15,222,223 -0.42(-1.22%)
Sep 17, 2014 34.79 34.83 34.02 34.28 14,546,774 -0.35(-1.01%)
Sep 16, 2014 34.70 35.47 34.56 34.63 10,575,310 -0.20(-0.57%)
Sep 15, 2014 34.44 34.87 34.15 34.83 10,960,107 +0.40(+1.16%)
Sep 12, 2014 35.45 35.51 34.18 34.43 16,149,427 -1.03(-2.91%)
Sep 11, 2014 35.93 36.23 35.28 35.46 15,220,972 -0.78(-2.14%)
Sep 10, 2014 37.39 37.47 35.81 36.24 14,354,619 -1.23(-3.28%)
Sep 09, 2014 37.89 38.01 37.23 37.47 7,528,591 -0.59(-1.55%)
Sep 08, 2014 37.65 38.26 37.58 38.06 6,013,406 +0.36(+0.96%)
Sep 05, 2014 37.47 37.99 37.18 37.70 6,841,745 +0.29(+0.78%)
Sep 04, 2014 37.87 38.16 37.21 37.40 6,993,679 -0.38(-1.02%)
Sep 03, 2014 37.99 38.32 37.62 37.79 7,806,386 -0.20(-0.52%)
Sep 02, 2014 38.50 38.71 37.62 37.99 6,858,990 -0.51(-1.33%)
Aug 29, 2014 38.63 38.50 38.50 38.50 5,334,464 -0.01(-0.04%)
Aug 28, 2014 38.32 38.71 38.30 38.51 4,720,983 -0.06(-0.17%)
Aug 27, 2014 38.41 38.83 38.37 38.58 6,079,370 +0.34(+0.89%)
Aug 26, 2014 38.46 38.66 38.08 38.24 6,358,983 -0.29(-0.76%)
Aug 25, 2014 38.35 38.76 38.21 38.53 5,212,865 +0.26(+0.69%)
Aug 22, 2014 38.12 38.45 38.02 38.26 4,834,293 +0.21(+0.56%)
Aug 21, 2014 38.44 38.60 38.03 38.05 7,371,240 -0.31(-0.80%)
Aug 20, 2014 38.40 38.56 38.14 38.36 6,427,338 -0.15(-0.39%)
Aug 19, 2014 38.02 38.54 37.81 38.51 7,141,767 +0.59(+1.56%)
Aug 18, 2014 37.48 38.44 37.45 37.92 8,989,495 +0.79(+2.12%)
Aug 15, 2014 37.39 37.50 36.86 37.13 9,096,286 -0.21(-0.55%)
Aug 14, 2014 36.42 37.56 36.34 37.34 9,640,832 +1.03(+2.82%)
Aug 13, 2014 36.22 36.61 35.81 36.31 9,209,378 +0.22(+0.61%)
Aug 12, 2014 36.21 36.47 35.90 36.09 5,157,941 -0.01(-0.04%)
Aug 11, 2014 36.57 36.81 36.03 36.10 5,598,951 -0.23(-0.62%)
Aug 08, 2014 36.15 36.40 35.74 36.33 6,289,053 +0.36(+1.00%)
Aug 07, 2014 36.42 36.62 35.79 35.97 7,174,431 -0.29(-0.80%)
Aug 06, 2014 34.96 36.41 34.94 36.26 10,166,412 +1.08(+3.08%)
Aug 05, 2014 35.26 35.69 34.97 35.18 8,398,930 -0.49(-1.37%)
Aug 04, 2014 35.60 35.78 35.02 35.67 7,951,362 -0.01(-0.04%)
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.