Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 42.31 42.83 42.02 42.12 12,047,156 -0.19(-0.45%)
Feb 26, 2015 41.90 42.88 41.89 42.31 11,178,538 +0.48(+1.14%)
Feb 25, 2015 41.84 42.10 41.51 41.83 7,919,999 -0.23(-0.54%)
Feb 24, 2015 42.60 42.77 41.59 42.06 9,242,845 -0.61(-1.44%)
Feb 23, 2015 41.39 42.95 41.33 42.67 14,392,958 +1.22(+2.93%)
Feb 20, 2015 41.12 41.48 40.61 41.46 10,147,371 +0.37(+0.90%)
Feb 19, 2015 40.42 41.43 40.27 41.09 10,902,946 +0.62(+1.54%)
Feb 18, 2015 40.46 40.57 39.93 40.47 9,748,619 +0.37(+0.92%)
Feb 17, 2015 40.00 40.54 39.71 40.10 12,376,824 +0.09(+0.22%)
Feb 13, 2015 39.48 40.01 40.01 40.01 19,304,524 +1.40(+3.62%)
Feb 12, 2015 37.99 38.96 37.74 38.61 14,864,460 +0.81(+2.15%)
Feb 11, 2015 37.84 38.23 37.48 37.80 9,736,111 -0.11(-0.29%)
Feb 10, 2015 37.15 37.92 36.94 37.90 11,365,620 +0.73(+1.97%)
Feb 09, 2015 37.27 37.43 36.87 37.17 7,369,992 -0.01(-0.02%)
Feb 06, 2015 37.48 37.59 36.87 37.18 11,488,367 -0.10(-0.27%)
Feb 05, 2015 37.05 37.43 36.61 37.28 9,754,916 +0.49(+1.33%)
Feb 04, 2015 36.60 37.07 36.21 36.79 11,464,473 -0.06(-0.17%)
Feb 03, 2015 37.07 37.19 36.26 36.86 15,523,684 -0.04(-0.11%)
Feb 02, 2015 36.19 36.90 35.87 36.90 14,602,055 +1.06(+2.95%)
Jan 30, 2015 35.07 36.53 34.97 35.84 15,050,630 +0.54(+1.54%)
Jan 29, 2015 35.84 36.06 34.69 35.30 16,807,826 +0.39(+1.11%)
Jan 28, 2015 34.93 35.45 34.63 34.91 18,440,342 +0.19(+0.55%)
Jan 27, 2015 34.43 34.97 34.23 34.72 9,725,734 +0.03(+0.08%)
Jan 26, 2015 33.91 35.05 33.91 34.69 14,464,262 +0.70(+2.05%)
Jan 23, 2015 32.59 34.50 32.36 34.00 17,159,104 +1.46(+4.50%)
Jan 22, 2015 32.53 32.65 31.76 32.53 13,313,644 +0.55(+1.72%)
Jan 21, 2015 31.66 32.10 31.39 31.98 10,245,213 +0.46(+1.46%)
Jan 20, 2015 30.60 31.54 30.44 31.52 12,565,096 +0.75(+2.44%)
Jan 16, 2015 30.30 30.99 30.23 30.77 14,213,173 +0.90(+3.02%)
Jan 15, 2015 30.70 30.72 29.45 29.87 15,818,013 -0.54(-1.76%)
Jan 14, 2015 30.82 30.86 29.64 30.40 20,026,280 -0.74(-2.37%)
Jan 13, 2015 32.70 32.89 30.86 31.14 16,128,414 -0.96(-3.00%)
Jan 12, 2015 32.74 32.82 31.85 32.10 10,177,027 -0.87(-2.63%)
Jan 09, 2015 33.88 34.09 32.78 32.97 12,504,734 -0.93(-2.74%)
Jan 08, 2015 32.59 33.97 32.37 33.90 13,165,430 +1.84(+5.73%)
Jan 07, 2015 32.58 33.18 31.96 32.06 13,022,098 -0.25(-0.78%)
Jan 06, 2015 32.68 33.18 32.05 32.31 12,669,437 -0.40(-1.22%)
Jan 05, 2015 33.78 33.78 32.59 32.71 11,353,489 -1.40(-4.11%)
Jan 02, 2015 33.58 34.20 33.26 34.12 8,700,945 +0.57(+1.70%)
Dec 31, 2014 33.59 33.55 33.55 33.55 8,743,515 -0.14(-0.42%)
Dec 30, 2014 33.65 34.11 33.60 33.69 7,621,602 -0.20(-0.60%)
Dec 29, 2014 34.29 34.59 33.81 33.89 7,133,456 -0.19(-0.56%)
Dec 26, 2014 33.83 34.31 33.77 34.08 7,780,225 +0.34(+1.00%)
Dec 24, 2014 33.24 33.75 33.75 33.75 5,380,613 +0.29(+0.87%)
Dec 23, 2014 33.28 33.61 33.14 33.45 7,725,363 +0.35(+1.06%)
Dec 22, 2014 32.95 33.36 32.77 33.10 11,262,765 -0.03(-0.08%)
Dec 19, 2014 32.00 33.16 31.98 33.13 16,765,594 +1.23(+3.85%)
Dec 18, 2014 32.80 32.88 31.07 31.90 19,310,732 -0.49(-1.51%)
Dec 17, 2014 31.95 32.87 31.75 32.39 12,127,463 +0.52(+1.62%)
Dec 16, 2014 31.01 32.52 30.74 31.87 14,210,302 +0.62(+2.00%)
Dec 15, 2014 31.39 31.79 31.00 31.25 10,022,247 -0.11(-0.35%)
Dec 12, 2014 31.84 31.88 30.99 31.36 11,178,010 -0.37(-1.15%)
Dec 11, 2014 31.71 32.40 31.50 31.73 8,347,618 +0.11(+0.34%)
Dec 10, 2014 32.53 32.69 31.46 31.62 14,828,917 -1.31(-3.99%)
Dec 09, 2014 32.50 32.99 31.81 32.93 13,978,098 +0.33(+1.00%)
Dec 08, 2014 33.56 33.75 32.48 32.61 12,336,780 -1.13(-3.35%)
Dec 05, 2014 34.88 35.30 33.64 33.74 12,228,194 -1.23(-3.51%)
Dec 04, 2014 34.91 35.28 34.39 34.97 12,058,906 -0.09(-0.25%)
Dec 03, 2014 34.54 35.31 34.52 35.05 13,817,793 +0.57(+1.65%)
Dec 02, 2014 33.20 34.56 33.11 34.48 12,597,891 +1.34(+4.05%)
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.