Valero Energy (NY: VLO )

133.62 -1.58 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.40 12.46 11.72 11.84 18,918,968 -0.55(-4.43%)
Oct 29, 2009 12.35 12.53 12.21 12.39 14,662,714 +0.16(+1.28%)
Oct 28, 2009 12.88 13.01 12.17 12.23 22,215,344 -0.45(-3.56%)
Oct 27, 2009 13.00 13.50 12.43 12.68 34,605,668 -0.58(-4.34%)
Oct 26, 2009 13.53 13.99 13.26 13.26 24,870,578 -0.26(-1.94%)
Oct 23, 2009 13.69 13.72 13.49 13.52 31,572,022 +0.36(+2.73%)
Oct 22, 2009 13.16 13.36 12.92 13.16 17,047,542 -0.01(-0.10%)
Oct 21, 2009 13.04 13.69 13.03 13.18 32,537,480 +0.02(+0.15%)
Oct 20, 2009 13.11 13.35 13.06 13.16 27,471,556 +0.29(+2.29%)
Oct 19, 2009 13.01 13.09 12.84 12.86 15,504,102 -0.05(-0.41%)
Oct 16, 2009 13.13 13.16 12.82 12.91 26,065,432 -0.27(-2.03%)
Oct 15, 2009 12.22 13.18 12.22 13.18 38,361,924 +0.88(+7.12%)
Oct 14, 2009 12.40 12.52 12.12 12.31 23,508,614 -0.24(-1.93%)
Oct 13, 2009 12.57 12.69 12.36 12.55 17,058,692 +0.00(+0.00%)
Oct 12, 2009 12.82 12.94 12.53 12.55 14,402,372 -0.13(-1.03%)
Oct 09, 2009 12.75 12.82 12.53 12.68 7,169,057 -0.14(-1.12%)
Oct 08, 2009 12.70 12.87 12.55 12.82 15,541,887 +0.19(+1.50%)
Oct 07, 2009 12.44 12.86 12.43 12.63 12,062,294 +0.10(+0.78%)
Oct 06, 2009 12.76 12.89 12.40 12.53 14,183,441 -0.05(-0.42%)
Oct 05, 2009 11.97 12.65 11.81 12.59 20,780,660 +0.40(+3.27%)
Oct 02, 2009 12.27 12.34 12.07 12.19 12,526,463 -0.24(-1.90%)
Oct 01, 2009 12.73 12.89 12.42 12.42 14,856,987 -0.26(-2.06%)
Sep 30, 2009 12.84 12.95 12.36 12.68 25,145,834 -0.05(-0.36%)
Sep 29, 2009 12.83 12.98 12.68 12.73 14,647,006 -0.22(-1.72%)
Sep 28, 2009 12.83 13.10 12.68 12.95 13,439,489 +0.22(+1.75%)
Sep 25, 2009 12.42 12.97 12.42 12.73 23,203,012 +0.38(+3.07%)
Sep 24, 2009 12.95 12.95 12.29 12.35 19,377,488 -0.61(-4.74%)
Sep 23, 2009 13.35 13.40 12.94 12.97 16,198,907 -0.35(-2.60%)
Sep 22, 2009 13.40 13.62 13.18 13.31 19,106,706 +0.14(+1.04%)
Sep 21, 2009 13.14 13.22 12.95 13.18 14,374,938 -0.05(-0.40%)
Sep 18, 2009 13.61 13.79 13.13 13.23 33,460,666 +0.35(+2.74%)
Sep 17, 2009 12.55 13.80 12.48 12.87 61,553,940 +0.52(+4.17%)
Sep 16, 2009 12.36 12.58 12.29 12.36 16,568,575 +0.01(+0.07%)
Sep 15, 2009 12.55 12.59 12.21 12.35 15,961,112 -0.12(-1.00%)
Sep 14, 2009 12.28 12.53 12.24 12.48 11,540,659 +0.09(+0.74%)
Sep 11, 2009 12.33 12.55 12.21 12.38 12,619,424 +0.12(+0.96%)
Sep 10, 2009 11.98 12.27 11.87 12.27 17,750,998 +0.22(+1.85%)
Sep 09, 2009 12.22 12.29 11.99 12.04 14,773,803 -0.22(-1.81%)
Sep 08, 2009 12.10 12.37 12.07 12.27 16,513,172 +0.26(+2.12%)
Sep 04, 2009 11.76 12.04 11.75 12.01 7,648,497 +0.16(+1.32%)
Sep 03, 2009 11.81 11.90 11.63 11.85 9,830,620 +0.12(+1.00%)
Sep 02, 2009 11.79 11.96 11.72 11.74 14,633,658 -0.19(-1.59%)
Sep 01, 2009 12.17 12.41 11.89 11.93 11,959,674 -0.33(-2.72%)
Aug 31, 2009 12.20 12.27 12.01 12.26 14,362,797 -0.17(-1.37%)
Aug 28, 2009 12.48 12.55 12.30 12.43 10,404,114 -0.03(-0.21%)
Aug 27, 2009 12.32 12.51 12.14 12.46 11,611,538 +0.03(+0.21%)
Aug 26, 2009 12.27 12.55 12.23 12.43 12,826,879 +0.07(+0.58%)
Aug 25, 2009 12.53 12.55 12.31 12.36 15,853,168 -0.01(-0.11%)
Aug 24, 2009 12.33 12.67 12.18 12.37 18,778,708 +0.27(+2.27%)
Aug 21, 2009 11.91 12.17 11.87 12.10 20,086,018 +0.35(+3.01%)
Aug 20, 2009 11.46 11.78 11.46 11.74 14,646,699 +0.20(+1.70%)
Aug 19, 2009 11.16 11.59 11.15 11.55 13,049,786 +0.26(+2.32%)
Aug 18, 2009 11.25 11.37 11.22 11.28 14,620,776 +0.02(+0.22%)
Aug 17, 2009 11.27 11.42 11.15 11.26 11,235,923 -0.38(-3.25%)
Aug 14, 2009 11.91 11.97 11.53 11.64 13,155,988 -0.27(-2.31%)
Aug 13, 2009 11.92 12.00 11.79 11.91 15,435,486 +0.09(+0.77%)
Aug 12, 2009 11.85 12.00 11.76 11.82 12,607,111 -0.09(-0.77%)
Aug 11, 2009 12.04 12.09 11.78 11.91 14,500,650 -0.20(-1.67%)
Aug 10, 2009 11.95 12.15 11.89 12.12 12,380,067 +0.00(+0.00%)
Aug 07, 2009 12.41 12.42 12.10 12.12 21,037,356 -0.12(-0.96%)
Aug 06, 2009 12.27 12.41 12.17 12.23 19,554,926 -0.09(-0.69%)
Aug 05, 2009 12.20 12.42 12.13 12.32 18,297,964 +0.14(+1.13%)
Aug 04, 2009 12.08 12.32 12.01 12.18 12,620,175 +0.01(+0.06%)
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.