Valero Energy (NY: VLO )

133.50 -1.70 (-1.26%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.64 45.19 44.33 44.44 11,418,156 -0.20(-0.45%)
Feb 26, 2015 44.21 45.24 44.19 44.64 10,594,889 +0.50(+1.14%)
Feb 25, 2015 44.14 44.42 43.80 44.13 7,506,484 -0.24(-0.54%)
Feb 24, 2015 44.95 45.12 43.88 44.37 8,760,262 -0.65(-1.44%)
Feb 23, 2015 43.67 45.32 43.61 45.02 13,641,480 +1.28(+2.93%)
Feb 20, 2015 43.39 43.76 42.85 43.74 9,617,562 +0.39(+0.90%)
Feb 19, 2015 42.64 43.71 42.49 43.35 10,333,686 +0.66(+1.54%)
Feb 18, 2015 42.69 42.81 42.13 42.69 9,239,628 +0.39(+0.92%)
Feb 17, 2015 42.20 42.77 41.90 42.31 11,730,611 +0.09(+0.22%)
Feb 13, 2015 41.65 42.21 42.21 42.21 18,296,606 +1.48(+3.63%)
Feb 12, 2015 40.08 41.11 39.82 40.73 14,088,364 +0.86(+2.15%)
Feb 11, 2015 39.92 40.33 39.55 39.88 9,227,774 -0.12(-0.29%)
Feb 10, 2015 39.20 40.01 38.98 39.99 10,772,204 +0.77(+1.96%)
Feb 09, 2015 39.32 39.50 38.90 39.22 6,985,194 -0.01(-0.02%)
Feb 06, 2015 39.54 39.66 38.90 39.23 10,888,542 -0.11(-0.27%)
Feb 05, 2015 39.09 39.49 38.62 39.34 9,245,597 +0.51(+1.33%)
Feb 04, 2015 38.61 39.12 38.20 38.82 10,865,896 -0.06(-0.17%)
Feb 03, 2015 39.11 39.24 38.26 38.89 14,713,169 -0.04(-0.11%)
Feb 02, 2015 38.19 38.93 37.84 38.93 13,839,660 +1.12(+2.95%)
Jan 30, 2015 37.01 38.54 36.89 37.81 14,264,815 +0.57(+1.54%)
Jan 29, 2015 37.81 38.04 36.60 37.24 15,930,265 +0.41(+1.11%)
Jan 28, 2015 36.86 37.41 36.54 36.83 17,477,546 +0.20(+0.55%)
Jan 27, 2015 36.33 36.90 36.11 36.63 9,217,939 +0.03(+0.08%)
Jan 26, 2015 35.78 36.98 35.78 36.61 13,709,061 +0.74(+2.05%)
Jan 23, 2015 34.38 36.40 34.14 35.87 16,263,202 +1.54(+4.50%)
Jan 22, 2015 34.32 34.45 33.51 34.32 12,618,519 +0.58(+1.72%)
Jan 21, 2015 33.41 33.87 33.12 33.74 9,710,295 +0.49(+1.46%)
Jan 20, 2015 32.29 33.27 32.12 33.26 11,909,054 +0.79(+2.44%)
Jan 16, 2015 31.96 32.70 31.89 32.46 13,471,082 +0.95(+3.02%)
Jan 15, 2015 32.39 32.41 31.07 31.51 14,992,131 -0.56(-1.76%)
Jan 14, 2015 32.51 32.56 31.27 32.08 18,980,678 -0.78(-2.37%)
Jan 13, 2015 34.50 34.70 32.56 32.86 15,286,326 -1.02(-3.00%)
Jan 12, 2015 34.55 34.63 33.61 33.87 9,645,669 -0.92(-2.63%)
Jan 09, 2015 35.75 35.97 34.59 34.79 11,851,844 -0.98(-2.74%)
Jan 08, 2015 34.39 35.84 34.15 35.77 12,478,043 +1.94(+5.73%)
Jan 07, 2015 34.37 35.00 33.72 33.83 12,342,195 -0.26(-0.78%)
Jan 06, 2015 34.48 35.00 33.82 34.10 12,007,947 -0.42(-1.22%)
Jan 05, 2015 35.64 35.64 34.39 34.52 10,760,707 -1.48(-4.11%)
Jan 02, 2015 35.43 36.08 35.09 36.00 8,246,655 +0.60(+1.70%)
Dec 31, 2014 35.44 35.40 35.40 35.40 8,287,003 -0.15(-0.42%)
Dec 30, 2014 35.50 35.99 35.45 35.55 7,223,667 -0.21(-0.60%)
Dec 29, 2014 36.18 36.50 35.68 35.76 6,761,008 -0.20(-0.56%)
Dec 26, 2014 35.69 36.20 35.63 35.96 7,374,007 +0.36(+1.00%)
Dec 24, 2014 35.07 35.60 35.60 35.60 5,099,683 +0.31(+0.87%)
Dec 23, 2014 35.12 35.46 34.96 35.30 7,322,011 +0.37(+1.06%)
Dec 22, 2014 34.76 35.20 34.57 34.92 10,674,720 -0.03(-0.08%)
Dec 19, 2014 33.76 34.98 33.74 34.95 15,890,237 +1.29(+3.85%)
Dec 18, 2014 34.61 34.69 32.79 33.66 18,302,490 -0.51(-1.51%)
Dec 17, 2014 33.71 34.68 33.50 34.17 11,494,270 +0.54(+1.62%)
Dec 16, 2014 32.72 34.31 32.43 33.63 13,468,361 +0.66(+2.00%)
Dec 15, 2014 33.12 33.54 32.71 32.97 9,498,970 -0.11(-0.35%)
Dec 12, 2014 33.59 33.64 32.69 33.09 10,594,389 -0.39(-1.15%)
Dec 11, 2014 33.45 34.19 33.24 33.47 7,911,777 +0.11(+0.34%)
Dec 10, 2014 34.32 34.49 33.19 33.36 14,054,677 -1.39(-3.99%)
Dec 09, 2014 34.30 34.81 33.57 34.75 13,248,280 +0.34(+1.00%)
Dec 08, 2014 35.40 35.61 34.27 34.40 11,692,658 -1.19(-3.35%)
Dec 05, 2014 36.80 37.24 35.50 35.60 11,589,741 -1.29(-3.51%)
Dec 04, 2014 36.83 37.22 36.28 36.89 11,429,293 -0.09(-0.25%)
Dec 03, 2014 36.45 37.26 36.43 36.98 13,096,346 +0.60(+1.65%)
Dec 02, 2014 35.02 36.46 34.94 36.38 11,940,137 +1.42(+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.