Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 41.25 41.69 40.77 41.01 24,806,188 -0.31(-0.76%)
May 30, 2007 40.27 41.45 40.13 41.33 26,589,600 +0.86(+2.13%)
May 29, 2007 40.75 40.99 40.22 40.46 20,618,136 -0.62(-1.50%)
May 25, 2007 40.59 41.16 40.64 41.08 17,398,956 +0.87(+2.17%)
May 24, 2007 41.00 41.58 40.10 40.21 28,240,168 -0.75(-1.83%)
May 23, 2007 41.91 42.04 40.95 40.95 45,077,224 -0.68(-1.64%)
May 22, 2007 41.87 42.45 41.58 41.63 30,423,876 -0.02(-0.04%)
May 21, 2007 41.08 42.08 40.89 41.65 41,036,280 +0.99(+2.45%)
May 18, 2007 40.34 40.79 40.21 40.66 22,383,148 +0.49(+1.23%)
May 17, 2007 39.68 40.51 39.31 40.16 24,485,006 +0.57(+1.44%)
May 16, 2007 40.10 40.26 38.75 39.59 29,210,658 -0.40(-1.00%)
May 15, 2007 40.27 40.59 39.99 39.99 20,975,484 -0.52(-1.28%)
May 14, 2007 40.66 41.18 40.34 40.51 22,571,972 -0.07(-0.18%)
May 11, 2007 40.38 40.87 40.16 40.58 24,109,076 +0.68(+1.71%)
May 10, 2007 40.92 41.15 39.82 39.90 23,276,310 -0.85(-2.08%)
May 09, 2007 40.35 40.89 40.04 40.74 21,471,164 +0.26(+0.64%)
May 08, 2007 39.90 40.57 39.47 40.49 18,980,040 +0.65(+1.63%)
May 07, 2007 40.13 40.53 39.77 39.84 17,293,020 -0.48(-1.19%)
May 04, 2007 40.62 41.05 40.06 40.31 22,183,400 +0.02(+0.04%)
May 03, 2007 39.55 40.60 39.46 40.30 30,784,862 +0.23(+0.58%)
May 02, 2007 39.24 40.11 39.17 40.07 28,624,752 +0.96(+2.46%)
May 01, 2007 38.67 39.23 38.47 39.11 28,985,776 +0.51(+1.31%)
Apr 30, 2007 39.25 39.95 38.60 38.60 32,080,508 -0.54(-1.38%)
Apr 27, 2007 39.22 39.55 38.89 39.14 22,056,666 -0.29(-0.74%)
Apr 26, 2007 39.24 40.18 38.69 39.43 41,622,960 +0.78(+2.02%)
Apr 25, 2007 37.87 38.93 37.57 38.65 37,291,856 +0.99(+2.63%)
Apr 24, 2007 37.59 37.86 37.31 37.66 27,558,754 +0.15(+0.41%)
Apr 23, 2007 36.73 37.59 36.56 37.51 37,768,896 +1.27(+3.50%)
Apr 20, 2007 35.85 36.31 35.55 36.24 28,599,212 +0.63(+1.76%)
Apr 19, 2007 35.53 35.75 35.33 35.61 21,807,156 -0.09(-0.26%)
Apr 18, 2007 35.59 35.80 35.13 35.70 38,133,768 -0.19(-0.54%)
Apr 17, 2007 36.93 37.05 35.59 35.90 29,344,208 -0.88(-2.41%)
Apr 16, 2007 37.45 37.45 36.44 36.78 31,913,562 -0.81(-2.16%)
Apr 13, 2007 37.86 37.86 37.43 37.59 16,237,841 -0.14(-0.38%)
Apr 12, 2007 37.11 37.78 37.01 37.74 21,312,048 +0.70(+1.90%)
Apr 11, 2007 37.04 37.37 36.91 37.03 24,015,218 +0.04(+0.12%)
Apr 10, 2007 36.91 37.10 36.70 36.99 20,627,026 +0.08(+0.22%)
Apr 09, 2007 36.42 37.12 36.23 36.91 22,696,642 +0.63(+1.73%)
Apr 05, 2007 36.28 36.53 36.14 36.28 15,803,675 +0.04(+0.12%)
Apr 04, 2007 35.41 36.28 35.24 36.24 28,465,026 +0.73(+2.06%)
Apr 03, 2007 35.41 35.86 34.92 35.51 22,874,310 -0.18(-0.51%)
Apr 02, 2007 35.60 35.84 35.48 35.69 14,564,194 +0.24(+0.68%)
Mar 30, 2007 35.91 36.20 35.41 35.45 24,177,242 -0.36(-1.00%)
Mar 29, 2007 35.39 35.87 35.31 35.80 22,381,588 +0.59(+1.67%)
Mar 28, 2007 35.96 36.29 35.12 35.21 35,286,592 -0.46(-1.28%)
Mar 27, 2007 35.23 35.71 35.10 35.67 21,016,134 +0.30(+0.85%)
Mar 26, 2007 35.13 35.43 34.66 35.37 25,243,722 +0.38(+1.10%)
Mar 23, 2007 34.71 35.10 34.57 34.98 22,413,086 +0.52(+1.52%)
Mar 22, 2007 34.25 34.63 34.06 34.46 24,072,694 +0.48(+1.42%)
Mar 21, 2007 34.03 34.16 33.68 33.98 23,895,550 +0.12(+0.36%)
Mar 20, 2007 33.51 33.87 33.11 33.86 25,225,016 +0.45(+1.33%)
Mar 19, 2007 33.18 33.50 32.99 33.41 21,656,350 +0.43(+1.30%)
Mar 16, 2007 33.13 33.34 32.74 32.98 21,265,214 -0.27(-0.83%)
Mar 15, 2007 33.66 33.75 33.19 33.26 21,789,516 -0.42(-1.24%)
Mar 14, 2007 33.13 33.72 32.98 33.68 31,334,800 +0.59(+1.79%)
Mar 13, 2007 33.14 33.78 32.90 33.08 28,241,784 -0.05(-0.17%)
Mar 12, 2007 32.87 33.41 32.81 33.14 17,238,652 +0.03(+0.10%)
Mar 09, 2007 33.21 33.53 32.91 33.10 22,386,522 +0.13(+0.38%)
Mar 08, 2007 33.16 33.36 32.70 32.98 31,206,530 +0.11(+0.33%)
Mar 07, 2007 31.77 33.30 31.75 32.87 39,893,540 +1.08(+3.39%)
Mar 06, 2007 31.32 31.87 31.13 31.79 22,211,312 +1.06(+3.45%)
Mar 05, 2007 30.28 30.99 30.09 30.73 23,476,174 -0.60(-1.91%)
Mar 02, 2007 31.86 31.91 31.22 31.33 18,239,334 -0.53(-1.67%)
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.