Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.83 44.43 42.48 43.31 12,778,369 +0.25(+0.58%)
Aug 28, 2015 42.94 43.63 42.54 43.06 10,532,552 +0.47(+1.11%)
Aug 27, 2015 44.24 44.31 41.35 42.58 15,276,684 -0.36(-0.85%)
Aug 26, 2015 43.04 43.15 41.19 42.95 12,467,761 +0.90(+2.15%)
Aug 25, 2015 44.32 44.52 42.00 42.04 13,616,569 -0.66(-1.56%)
Aug 24, 2015 40.66 44.12 37.72 42.71 15,008,434 -1.91(-4.29%)
Aug 21, 2015 47.44 47.53 44.59 44.62 17,243,234 -4.46(-9.09%)
Aug 20, 2015 49.33 50.02 48.97 49.08 8,156,710 -0.45(-0.91%)
Aug 19, 2015 50.61 50.63 49.14 49.53 8,266,391 -1.17(-2.30%)
Aug 18, 2015 50.82 51.09 50.10 50.70 5,451,163 -0.18(-0.36%)
Aug 17, 2015 49.41 50.98 49.31 50.88 6,458,941 +1.17(+2.35%)
Aug 14, 2015 50.64 50.86 49.47 49.71 8,402,992 -1.14(-2.24%)
Aug 13, 2015 51.30 52.18 50.48 50.85 12,302,741 -0.37(-0.73%)
Aug 12, 2015 51.09 51.65 50.03 51.22 12,033,104 -0.18(-0.34%)
Aug 11, 2015 49.71 51.55 49.33 51.40 10,392,736 +1.04(+2.07%)
Aug 10, 2015 48.14 50.38 48.00 50.36 11,597,502 +2.61(+5.47%)
Aug 07, 2015 47.52 47.95 47.03 47.74 5,414,055 -0.19(-0.40%)
Aug 06, 2015 47.08 48.12 46.71 47.93 6,992,404 +0.63(+1.33%)
Aug 05, 2015 47.71 48.17 46.81 47.30 10,713,407 +0.28(+0.61%)
Aug 04, 2015 47.25 47.52 46.47 47.02 8,208,796 -0.17(-0.36%)
Aug 03, 2015 47.84 48.41 47.08 47.19 7,304,420 -0.69(-1.43%)
Jul 31, 2015 46.82 48.34 46.68 47.87 9,596,345 +1.29(+2.77%)
Jul 30, 2015 47.03 47.03 45.54 46.58 12,686,811 -1.31(-2.74%)
Jul 29, 2015 47.12 47.98 46.28 47.90 9,898,679 +0.70(+1.49%)
Jul 28, 2015 46.72 47.31 46.06 47.19 6,881,088 +0.50(+1.07%)
Jul 27, 2015 47.31 47.31 46.24 46.69 8,059,538 -0.96(-2.01%)
Jul 24, 2015 47.96 48.21 47.25 47.65 7,879,488 -0.01(-0.03%)
Jul 23, 2015 48.43 48.58 47.47 47.66 7,551,382 -0.69(-1.42%)
Jul 22, 2015 48.08 49.43 47.71 48.35 8,457,068 +0.25(+0.53%)
Jul 21, 2015 48.27 48.83 47.88 48.10 5,690,042 -0.18(-0.38%)
Jul 20, 2015 49.11 49.41 48.24 48.28 7,739,563 -0.99(-2.02%)
Jul 17, 2015 48.78 49.31 48.40 49.27 7,345,065 +0.35(+0.71%)
Jul 16, 2015 47.65 49.43 47.62 48.92 9,963,413 +1.65(+3.48%)
Jul 15, 2015 47.87 48.19 46.97 47.28 8,639,039 -0.81(-1.69%)
Jul 14, 2015 49.22 49.51 47.95 48.09 11,539,654 -0.41(-0.84%)
Jul 13, 2015 48.31 49.21 47.67 48.50 13,019,941 +0.74(+1.55%)
Jul 10, 2015 46.78 47.92 46.76 47.76 8,333,102 +1.26(+2.71%)
Jul 09, 2015 46.81 47.00 46.31 46.50 8,241,877 +0.09(+0.20%)
Jul 08, 2015 46.46 47.49 45.95 46.40 9,956,753 -0.49(-1.04%)
Jul 07, 2015 47.41 47.97 46.31 46.89 15,537,989 -0.50(-1.06%)
Jul 06, 2015 46.52 47.65 46.13 47.39 10,053,155 +0.45(+0.96%)
Jul 02, 2015 46.91 46.94 46.94 46.94 8,283,683 +0.18(+0.39%)
Jul 01, 2015 45.76 47.12 45.55 46.76 12,457,934 +1.36(+2.99%)
Jun 30, 2015 44.33 45.81 44.28 45.40 14,380,626 +1.48(+3.37%)
Jun 29, 2015 43.72 44.37 43.60 43.92 7,524,902 -0.25(-0.56%)
Jun 26, 2015 43.73 44.55 43.61 44.17 10,871,604 +0.43(+0.98%)
Jun 25, 2015 43.93 44.10 43.54 43.74 5,399,198 -0.22(-0.50%)
Jun 24, 2015 44.17 44.50 43.69 43.96 8,280,308 -0.39(-0.88%)
Jun 23, 2015 43.77 44.49 43.44 44.35 10,970,819 +0.89(+2.05%)
Jun 22, 2015 43.99 44.02 43.23 43.46 8,078,828 -0.30(-0.68%)
Jun 19, 2015 43.51 44.09 43.49 43.75 8,424,728 +0.04(+0.10%)
Jun 18, 2015 43.28 43.81 43.24 43.71 8,086,053 +0.48(+1.11%)
Jun 17, 2015 43.17 43.96 42.84 43.23 8,637,707 +0.50(+1.17%)
Jun 16, 2015 42.33 42.75 42.26 42.73 3,998,762 +0.33(+0.77%)
Jun 15, 2015 42.33 42.52 42.04 42.41 6,663,154 -0.28(-0.65%)
Jun 12, 2015 43.01 43.05 42.44 42.68 6,470,269 -0.58(-1.34%)
Jun 11, 2015 42.39 43.65 42.25 43.26 9,234,636 +1.04(+2.47%)
Jun 10, 2015 41.75 42.56 41.65 42.22 7,937,895 +0.77(+1.85%)
Jun 09, 2015 41.95 42.17 41.45 41.45 5,857,136 -0.34(-0.82%)
Jun 08, 2015 41.80 42.13 41.56 41.79 5,222,004 -0.09(-0.21%)
Jun 05, 2015 41.24 42.24 41.24 41.88 7,432,529 +0.62(+1.51%)
Jun 04, 2015 41.59 41.93 41.16 41.25 6,928,684 -0.64(-1.52%)
Jun 03, 2015 42.17 42.27 41.65 41.89 6,897,602 -0.54(-1.28%)
Jun 02, 2015 42.59 42.68 41.95 42.43 7,042,932 -0.20(-0.46%)
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.