Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.03 41.76 40.35 40.35 30,693,040 -0.56(-1.38%)
Apr 27, 2007 40.99 41.34 40.65 40.91 21,102,726 -0.30(-0.74%)
Apr 26, 2007 41.02 41.99 40.44 41.21 39,822,788 +0.82(+2.02%)
Apr 25, 2007 39.58 40.69 39.27 40.40 35,679,000 +1.03(+2.63%)
Apr 24, 2007 39.29 39.58 39.00 39.36 26,366,852 +0.16(+0.41%)
Apr 23, 2007 38.39 39.29 38.21 39.20 36,135,408 +1.33(+3.50%)
Apr 20, 2007 37.47 37.95 37.16 37.87 27,362,308 +0.65(+1.76%)
Apr 19, 2007 37.13 37.37 36.93 37.22 20,864,006 -0.10(-0.26%)
Apr 18, 2007 37.20 37.42 36.72 37.32 36,484,500 -0.20(-0.54%)
Apr 17, 2007 38.60 38.73 37.20 37.52 28,075,084 -0.92(-2.41%)
Apr 16, 2007 39.14 39.14 38.09 38.44 30,533,314 -0.85(-2.16%)
Apr 13, 2007 39.57 39.57 39.12 39.29 15,535,562 -0.15(-0.38%)
Apr 12, 2007 38.78 39.49 38.68 39.44 20,390,312 +0.74(+1.90%)
Apr 11, 2007 38.71 39.06 38.58 38.71 22,976,570 +0.05(+0.12%)
Apr 10, 2007 38.58 38.78 38.36 38.66 19,734,916 +0.09(+0.22%)
Apr 09, 2007 38.07 38.80 37.87 38.58 21,715,024 +0.65(+1.73%)
Apr 05, 2007 37.92 38.18 37.77 37.92 15,120,173 +0.05(+0.12%)
Apr 04, 2007 37.01 37.92 36.83 37.87 27,233,928 +0.76(+2.06%)
Apr 03, 2007 37.01 37.48 36.50 37.11 21,885,006 -0.19(-0.51%)
Apr 02, 2007 37.21 37.46 37.09 37.30 13,934,299 +0.25(+0.68%)
Mar 30, 2007 37.53 37.84 37.01 37.05 23,131,588 -0.37(-1.00%)
Mar 29, 2007 36.99 37.49 36.90 37.42 21,413,596 +0.61(+1.67%)
Mar 28, 2007 37.59 37.93 36.71 36.81 33,760,460 -0.48(-1.28%)
Mar 27, 2007 36.82 37.32 36.69 37.28 20,107,196 +0.32(+0.85%)
Mar 26, 2007 36.72 37.03 36.23 36.97 24,151,942 +0.40(+1.10%)
Mar 23, 2007 36.28 36.69 36.13 36.57 21,443,730 +0.55(+1.52%)
Mar 22, 2007 35.80 36.20 35.60 36.02 23,031,562 +0.51(+1.42%)
Mar 21, 2007 35.57 35.70 35.20 35.51 22,862,080 +0.13(+0.36%)
Mar 20, 2007 35.02 35.40 34.61 35.39 24,134,046 +0.47(+1.33%)
Mar 19, 2007 34.68 35.01 34.49 34.92 20,719,724 +0.45(+1.30%)
Mar 16, 2007 34.62 34.85 34.22 34.47 20,345,502 -0.29(-0.83%)
Mar 15, 2007 35.19 35.27 34.69 34.76 20,847,130 -0.44(-1.24%)
Mar 14, 2007 34.62 35.24 34.47 35.20 29,979,584 +0.62(+1.79%)
Mar 13, 2007 34.63 35.31 34.38 34.58 27,020,340 -0.06(-0.17%)
Mar 12, 2007 34.36 34.92 34.30 34.63 16,493,088 +0.03(+0.10%)
Mar 09, 2007 34.72 35.04 34.40 34.60 21,418,316 +0.13(+0.38%)
Mar 08, 2007 34.66 34.86 34.18 34.47 29,856,862 +0.11(+0.33%)
Mar 07, 2007 33.20 34.81 33.18 34.35 38,168,164 +1.13(+3.39%)
Mar 06, 2007 32.73 33.31 32.53 33.23 21,250,684 +1.11(+3.45%)
Mar 05, 2007 31.65 32.39 31.45 32.12 22,460,840 -0.63(-1.91%)
Mar 02, 2007 33.30 33.35 32.64 32.74 17,450,492 -0.56(-1.67%)
Mar 01, 2007 32.86 33.55 32.30 33.30 20,889,092 +0.25(+0.75%)
Feb 28, 2007 32.88 33.43 32.81 33.06 21,530,070 +0.09(+0.28%)
Feb 27, 2007 33.24 33.89 32.08 32.96 26,259,988 -0.93(-2.75%)
Feb 26, 2007 34.17 34.28 33.69 33.89 15,910,814 +0.13(+0.39%)
Feb 23, 2007 33.91 34.27 33.62 33.76 18,450,716 -0.01(-0.02%)
Feb 22, 2007 33.30 33.89 33.22 33.77 22,164,394 +0.51(+1.52%)
Feb 21, 2007 32.17 33.38 32.14 33.26 27,782,780 +1.18(+3.67%)
Feb 20, 2007 31.72 32.14 31.61 32.08 11,468,639 -0.06(-0.20%)
Feb 16, 2007 31.77 32.20 31.74 32.15 10,573,381 +0.23(+0.72%)
Feb 15, 2007 31.98 32.15 31.74 31.92 13,297,627 -0.20(-0.63%)
Feb 14, 2007 32.19 32.42 31.83 32.12 15,310,698 +0.08(+0.25%)
Feb 13, 2007 31.80 32.14 31.76 32.04 11,828,282 +0.41(+1.29%)
Feb 12, 2007 31.60 31.74 31.39 31.63 16,846,962 -0.32(-1.01%)
Feb 09, 2007 32.28 32.31 31.75 31.95 17,389,218 -0.17(-0.54%)
Feb 08, 2007 31.62 32.20 31.38 32.12 17,041,768 +0.40(+1.25%)
Feb 07, 2007 31.88 32.20 31.55 31.73 14,183,485 -0.04(-0.13%)
Feb 06, 2007 32.29 32.31 31.67 31.77 14,857,323 -0.22(-0.70%)
Feb 05, 2007 32.45 32.47 31.83 31.99 17,739,626 -0.31(-0.96%)
Feb 02, 2007 32.49 32.50 31.80 32.30 18,766,658 +0.11(+0.36%)
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.