Valero Energy (NY: VLO )

138.40 -0.81 (-0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.62 53.71 52.37 52.82 9,856,903 -0.79(-1.48%)
Nov 27, 2015 53.36 53.80 53.20 53.61 2,404,656 +0.01(+0.01%)
Nov 25, 2015 53.51 53.60 53.60 53.60 4,949,586 -0.07(-0.14%)
Nov 24, 2015 53.38 54.30 52.80 53.68 7,758,501 +0.26(+0.48%)
Nov 23, 2015 53.08 53.65 52.31 53.42 6,965,875 +0.51(+0.97%)
Nov 20, 2015 52.40 53.07 52.28 52.90 5,598,459 +0.62(+1.18%)
Nov 19, 2015 51.77 52.64 51.46 52.29 7,576,649 +0.72(+1.40%)
Nov 18, 2015 51.17 51.64 50.48 51.57 5,193,559 +0.48(+0.94%)
Nov 17, 2015 50.79 51.45 50.58 51.09 4,651,462 +0.24(+0.47%)
Nov 16, 2015 50.20 50.90 49.77 50.84 4,867,888 +0.52(+1.03%)
Nov 13, 2015 50.62 50.98 50.07 50.33 5,267,440 -0.33(-0.65%)
Nov 12, 2015 51.44 51.64 50.25 50.65 7,223,781 -1.28(-2.47%)
Nov 11, 2015 52.06 52.54 51.44 51.94 4,533,807 -0.11(-0.21%)
Nov 10, 2015 51.32 52.37 50.90 52.05 5,904,718 +0.61(+1.18%)
Nov 09, 2015 52.57 53.06 51.17 51.44 6,588,277 -1.07(-2.03%)
Nov 06, 2015 52.27 53.03 51.84 52.51 6,581,334 +0.01(+0.03%)
Nov 05, 2015 51.79 52.78 51.54 52.49 9,061,682 +0.61(+1.17%)
Nov 04, 2015 50.94 52.10 50.87 51.89 11,406,146 +1.09(+2.16%)
Nov 03, 2015 49.61 51.11 49.34 50.79 8,862,594 +1.15(+2.31%)
Nov 02, 2015 48.01 49.90 47.77 49.65 6,910,490 +1.54(+3.20%)
Oct 30, 2015 48.30 48.54 47.83 48.11 7,929,671 +0.08(+0.17%)
Oct 29, 2015 46.18 48.14 46.13 48.03 9,959,243 +1.74(+3.77%)
Oct 28, 2015 45.61 47.05 45.01 46.28 10,329,654 +0.70(+1.54%)
Oct 27, 2015 44.98 45.78 44.77 45.58 9,357,366 +0.41(+0.90%)
Oct 26, 2015 45.04 45.55 44.72 45.17 6,147,342 +0.11(+0.24%)
Oct 23, 2015 44.18 45.63 44.14 45.06 6,755,142 +1.01(+2.30%)
Oct 22, 2015 43.62 44.21 43.09 44.05 8,397,910 +0.77(+1.79%)
Oct 21, 2015 44.01 44.22 43.18 43.28 6,607,231 -0.57(-1.30%)
Oct 20, 2015 44.69 44.73 43.04 43.85 8,382,605 -0.99(-2.20%)
Oct 19, 2015 46.15 46.20 44.60 44.83 8,245,037 -1.69(-3.64%)
Oct 16, 2015 46.47 46.55 45.82 46.52 5,910,588 +0.30(+0.65%)
Oct 15, 2015 45.16 46.28 44.95 46.22 5,960,182 +1.43(+3.19%)
Oct 14, 2015 45.51 45.59 44.66 44.79 6,548,598 -0.57(-1.25%)
Oct 13, 2015 46.86 47.03 45.18 45.36 9,251,010 -1.71(-3.63%)
Oct 12, 2015 47.06 47.24 46.51 47.07 4,517,979 +0.22(+0.47%)
Oct 09, 2015 47.62 48.44 46.14 46.85 9,116,198 -1.10(-2.30%)
Oct 08, 2015 46.89 48.27 46.87 47.95 6,646,598 +0.82(+1.73%)
Oct 07, 2015 47.17 47.36 45.80 47.14 8,232,869 +0.47(+1.02%)
Oct 06, 2015 47.09 47.33 46.05 46.66 8,654,774 -0.47(-0.99%)
Oct 05, 2015 46.69 47.33 46.49 47.13 9,132,086 +1.08(+2.35%)
Oct 02, 2015 44.90 46.06 44.17 46.05 6,874,522 +0.63(+1.38%)
Oct 01, 2015 43.98 45.50 43.58 45.42 9,394,665 +1.56(+3.56%)
Sep 30, 2015 43.46 44.28 43.17 43.86 8,746,938 +0.99(+2.32%)
Sep 29, 2015 42.56 43.85 42.48 42.87 9,435,093 +0.63(+1.49%)
Sep 28, 2015 44.04 44.73 42.07 42.24 9,248,848 -2.14(-4.82%)
Sep 25, 2015 43.91 44.71 43.40 44.38 9,125,961 +0.74(+1.69%)
Sep 24, 2015 43.31 44.25 42.78 43.64 7,926,837 -0.01(-0.03%)
Sep 23, 2015 43.45 44.55 43.22 43.66 8,632,131 +0.44(+1.01%)
Sep 22, 2015 43.04 43.74 42.82 43.22 7,470,448 -0.34(-0.79%)
Sep 21, 2015 44.09 44.58 43.42 43.56 7,139,549 -0.16(-0.37%)
Sep 18, 2015 43.58 44.47 43.49 43.72 12,053,383 -0.50(-1.12%)
Sep 17, 2015 43.77 44.96 43.29 44.22 8,330,372 +0.21(+0.48%)
Sep 16, 2015 44.85 44.87 43.21 44.01 14,955,345 -0.83(-1.86%)
Sep 15, 2015 44.37 45.04 43.82 44.84 8,003,018 +0.52(+1.17%)
Sep 14, 2015 45.75 45.75 44.24 44.32 7,995,457 -1.59(-3.47%)
Sep 11, 2015 45.61 46.14 45.17 45.91 7,327,034 -0.03(-0.06%)
Sep 10, 2015 44.98 46.41 44.96 45.94 9,848,119 +0.96(+2.13%)
Sep 09, 2015 44.66 45.90 44.56 44.98 12,292,168 +0.59(+1.33%)
Sep 08, 2015 43.49 44.66 43.31 44.39 10,177,280 +1.73(+4.05%)
Sep 04, 2015 42.75 42.66 42.66 42.66 8,664,411 -0.69(-1.58%)
Sep 03, 2015 43.10 44.15 43.10 43.35 9,596,078 +0.28(+0.66%)
Sep 02, 2015 42.52 43.09 41.63 43.06 10,583,872 +1.18(+2.80%)
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.