Valero Energy (NY: VLO )

137.08 +1.28 (+0.94%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 42.52 42.72 41.17 41.40 9,529,542 -1.43(-3.35%)
Apr 28, 2016 43.43 44.32 42.71 42.83 6,514,694 -0.90(-2.06%)
Apr 27, 2016 43.44 43.98 42.76 43.73 6,558,120 +0.27(+0.61%)
Apr 26, 2016 43.70 43.89 43.16 43.47 5,993,362 +0.03(+0.06%)
Apr 25, 2016 43.07 43.54 42.81 43.44 6,202,851 +0.37(+0.87%)
Apr 22, 2016 42.53 43.15 42.53 43.06 5,650,865 +0.41(+0.97%)
Apr 21, 2016 42.35 42.76 41.67 42.65 7,185,714 +0.30(+0.71%)
Apr 20, 2016 42.19 42.60 41.60 42.35 9,269,238 +0.08(+0.18%)
Apr 19, 2016 42.92 43.18 41.99 42.27 8,755,670 -0.42(-0.99%)
Apr 18, 2016 41.83 42.78 40.86 42.69 7,972,242 +0.86(+2.05%)
Apr 15, 2016 43.19 43.47 41.79 41.83 9,936,815 -1.46(-3.36%)
Apr 14, 2016 44.06 44.16 43.11 43.29 5,888,210 -0.70(-1.58%)
Apr 13, 2016 43.36 44.08 42.93 43.99 6,284,984 +1.16(+2.71%)
Apr 12, 2016 42.76 43.39 42.02 42.83 10,153,194 +0.11(+0.26%)
Apr 11, 2016 43.87 44.08 42.68 42.71 8,703,164 -1.63(-3.68%)
Apr 08, 2016 43.42 45.05 42.98 44.34 10,288,732 +0.98(+2.27%)
Apr 07, 2016 43.27 43.86 42.85 43.36 6,323,668 -0.01(-0.03%)
Apr 06, 2016 44.57 44.76 42.38 43.37 11,523,568 -1.03(-2.31%)
Apr 05, 2016 44.37 44.90 44.11 44.40 5,611,839 -0.11(-0.24%)
Apr 04, 2016 44.18 44.87 43.99 44.51 4,929,334 +0.27(+0.60%)
Apr 01, 2016 44.72 44.78 43.96 44.24 6,316,591 -0.87(-1.92%)
Mar 31, 2016 45.01 45.81 44.20 45.10 8,150,635 +0.11(+0.25%)
Mar 30, 2016 45.53 46.20 44.72 44.99 7,068,650 -0.91(-1.99%)
Mar 29, 2016 45.79 46.10 45.27 45.91 5,054,318 +0.03(+0.06%)
Mar 28, 2016 46.27 46.62 45.65 45.88 4,683,762 -0.42(-0.91%)
Mar 24, 2016 45.39 46.30 46.30 46.30 6,051,384 +0.66(+1.45%)
Mar 23, 2016 46.48 46.92 45.50 45.64 6,105,458 -0.82(-1.77%)
Mar 22, 2016 46.13 47.04 45.86 46.46 5,711,809 +0.15(+0.33%)
Mar 21, 2016 46.01 46.62 45.69 46.31 7,213,979 +0.49(+1.06%)
Mar 18, 2016 44.90 46.17 44.39 45.82 13,827,910 +0.69(+1.53%)
Mar 17, 2016 46.20 46.41 44.82 45.13 9,160,925 -1.24(-2.67%)
Mar 16, 2016 45.57 46.61 45.52 46.37 7,096,240 +0.70(+1.54%)
Mar 15, 2016 44.80 45.68 44.47 45.67 6,610,040 +0.39(+0.85%)
Mar 14, 2016 45.77 46.13 44.77 45.28 6,021,961 -0.69(-1.50%)
Mar 11, 2016 45.24 45.99 44.58 45.97 7,077,196 +0.84(+1.85%)
Mar 10, 2016 45.62 45.62 44.31 45.13 7,679,280 -0.44(-0.96%)
Mar 09, 2016 44.75 46.31 44.32 45.57 8,698,602 +1.74(+3.96%)
Mar 08, 2016 44.15 44.92 43.79 43.83 7,411,306 -0.65(-1.45%)
Mar 07, 2016 44.41 44.81 44.08 44.48 7,391,059 -0.45(-1.00%)
Mar 04, 2016 45.36 45.47 43.70 44.93 9,996,911 +0.04(+0.08%)
Mar 03, 2016 44.30 45.12 44.17 44.89 8,872,737 +1.24(+2.84%)
Mar 02, 2016 43.30 44.30 42.73 43.66 7,667,012 +0.34(+0.80%)
Mar 01, 2016 42.31 43.32 41.60 43.31 6,409,003 +1.06(+2.51%)
Feb 29, 2016 42.35 42.74 41.91 42.25 7,582,894 +0.30(+0.70%)
Feb 26, 2016 43.13 43.51 41.88 41.95 7,642,880 -0.72(-1.70%)
Feb 25, 2016 42.81 43.05 41.61 42.68 7,541,139 +0.06(+0.13%)
Feb 24, 2016 40.02 42.69 39.73 42.62 12,092,155 +2.19(+5.43%)
Feb 23, 2016 41.77 41.77 40.33 40.43 8,124,513 -0.84(-2.03%)
Feb 22, 2016 40.27 41.47 40.09 41.26 7,144,001 +1.15(+2.86%)
Feb 19, 2016 38.70 40.14 38.64 40.12 7,864,138 +1.05(+2.68%)
Feb 18, 2016 41.05 41.10 38.69 39.07 9,687,413 -1.55(-3.83%)
Feb 17, 2016 40.68 41.23 40.07 40.62 8,490,508 +0.30(+0.73%)
Feb 16, 2016 41.45 41.49 39.59 40.33 9,940,057 -0.28(-0.69%)
Feb 12, 2016 40.05 40.61 40.61 40.61 9,545,215 +1.53(+3.92%)
Feb 11, 2016 37.85 39.39 37.54 39.08 11,625,507 +0.49(+1.26%)
Feb 10, 2016 38.35 39.22 37.27 38.59 9,705,637 +0.04(+0.11%)
Feb 09, 2016 38.23 39.58 37.90 38.55 9,420,776 +0.00(+0.00%)
Feb 08, 2016 39.67 39.67 36.95 38.55 16,347,284 -1.62(-4.03%)
Feb 05, 2016 42.90 43.44 40.03 40.17 13,048,471 -2.86(-6.65%)
Feb 04, 2016 42.64 43.75 41.92 43.03 14,482,820 +0.59(+1.39%)
Feb 03, 2016 45.57 45.81 41.37 42.44 18,237,716 -3.02(-6.65%)
Feb 02, 2016 46.91 47.01 45.22 45.46 9,879,021 -2.38(-4.98%)
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.