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 (%)
Sep 30, 2005 16.51 16.45 16.19 16.23 20,617,178 -0.28(-1.68%)
Sep 29, 2005 16.75 16.83 16.42 16.51 27,585,574 -0.16(-0.97%)
Sep 28, 2005 16.67 16.73 16.00 16.67 41,776,252 +0.51(+3.14%)
Sep 27, 2005 16.17 16.33 15.99 16.16 21,916,548 -0.07(-0.41%)
Sep 26, 2005 15.65 16.25 15.58 16.23 33,399,828 +0.33(+2.05%)
Sep 23, 2005 15.90 16.13 15.75 15.90 29,225,546 -0.29(-1.80%)
Sep 22, 2005 16.19 16.78 15.73 16.19 57,342,568 -0.05(-0.30%)
Sep 21, 2005 16.04 16.27 15.91 16.24 42,564,372 +0.57(+3.61%)
Sep 20, 2005 15.68 15.93 15.51 15.68 31,360,746 -0.30(-1.86%)
Sep 19, 2005 15.97 16.19 15.77 15.97 45,011,268 +0.46(+2.98%)
Sep 16, 2005 15.64 15.72 15.40 15.51 31,883,490 -0.09(-0.59%)
Sep 15, 2005 16.04 16.04 15.46 15.60 43,014,676 -0.33(-2.08%)
Sep 14, 2005 16.08 16.15 15.83 15.94 34,609,344 -0.01(-0.09%)
Sep 13, 2005 15.96 16.13 15.80 15.95 30,380,038 +0.04(+0.23%)
Sep 12, 2005 16.41 16.48 15.85 15.91 40,441,012 -0.59(-3.58%)
Sep 09, 2005 16.25 16.53 16.18 16.51 45,715,108 +0.42(+2.62%)
Sep 08, 2005 16.04 16.18 15.86 16.09 9,161,062 +0.14(+0.91%)
Sep 07, 2005 15.92 16.12 15.73 15.94 58,379,000 +0.23(+1.48%)
Sep 06, 2005 15.64 15.78 15.16 15.71 24,636,134 +0.14(+0.90%)
Sep 02, 2005 15.39 15.83 15.14 15.57 66,100,692 -0.15(-0.98%)
Sep 01, 2005 15.79 16.26 15.33 15.72 91,189,912 +0.43(+2.82%)
Aug 31, 2005 13.96 15.61 13.90 15.29 125,066,864 +1.39(+10.03%)
Aug 30, 2005 13.22 13.95 13.21 13.90 46,045,960 +0.70(+5.34%)
Aug 29, 2005 13.12 13.19 12.85 13.19 23,856,372 +0.36(+2.82%)
Aug 26, 2005 12.85 12.94 12.71 12.83 15,927,466 -0.02(-0.12%)
Aug 25, 2005 12.94 12.96 12.79 12.85 15,232,681 -0.15(-1.13%)
Aug 24, 2005 12.69 13.05 12.65 12.99 23,513,682 +0.31(+2.48%)
Aug 23, 2005 12.73 12.79 12.46 12.68 15,508,506 +0.03(+0.20%)
Aug 22, 2005 12.77 12.86 12.45 12.65 18,379,586 +0.03(+0.26%)
Aug 19, 2005 12.49 12.67 12.39 12.62 19,621,494 +0.30(+2.40%)
Aug 18, 2005 12.29 12.47 12.04 12.32 37,339,728 -0.10(-0.80%)
Aug 17, 2005 12.99 13.24 12.28 12.42 41,368,784 -0.60(-4.64%)
Aug 16, 2005 13.42 13.46 13.02 13.03 20,360,160 -0.45(-3.32%)
Aug 15, 2005 13.45 13.56 13.29 13.47 15,814,977 +0.01(+0.05%)
Aug 12, 2005 13.44 13.52 13.24 13.47 17,166,934 +0.16(+1.18%)
Aug 11, 2005 13.16 13.31 13.05 13.31 27,803,238 +0.28(+2.14%)
Aug 10, 2005 12.88 13.06 12.81 13.03 20,836,932 +0.23(+1.81%)
Aug 09, 2005 12.68 12.83 12.56 12.80 12,180,851 +0.12(+0.95%)
Aug 08, 2005 12.82 12.92 12.65 12.68 16,993,152 +0.00(+0.00%)
Aug 05, 2005 12.85 12.92 12.45 12.68 23,849,408 -0.13(-1.03%)
Aug 04, 2005 12.52 12.97 12.43 12.81 25,019,572 +0.40(+3.22%)
Aug 03, 2005 12.28 12.61 12.20 12.41 29,757,692 +0.24(+1.96%)
Aug 02, 2005 11.99 12.21 11.94 12.17 17,184,348 +0.22(+1.86%)
Aug 01, 2005 11.97 12.03 11.91 11.95 13,897,789 +0.07(+0.57%)
Jul 29, 2005 12.05 12.05 11.86 11.88 16,319,610 -0.03(-0.29%)
Jul 28, 2005 12.04 12.07 11.84 11.92 14,340,779 -0.01(-0.08%)
Jul 27, 2005 11.89 11.94 11.62 11.93 15,664,179 +0.08(+0.70%)
Jul 26, 2005 12.18 12.20 11.82 11.85 25,239,326 -0.25(-2.07%)
Jul 25, 2005 11.95 12.29 11.89 12.10 22,355,010 +0.13(+1.08%)
Jul 22, 2005 11.54 11.98 11.52 11.97 19,105,368 +0.52(+4.55%)
Jul 21, 2005 11.64 11.65 11.31 11.45 16,504,538 -0.18(-1.54%)
Jul 20, 2005 11.74 11.79 11.49 11.62 14,471,378 -0.12(-1.04%)
Jul 19, 2005 11.60 11.77 11.47 11.75 14,772,626 +0.20(+1.74%)
Jul 18, 2005 11.70 11.70 11.38 11.55 17,470,272 -0.24(-2.02%)
Jul 15, 2005 11.78 11.92 11.72 11.78 19,033,974 +0.16(+1.40%)
Jul 14, 2005 12.16 12.26 11.58 11.62 26,652,230 -0.51(-4.23%)
Jul 13, 2005 12.23 12.31 12.09 12.14 18,135,454 -0.09(-0.76%)
Jul 12, 2005 12.20 12.39 12.17 12.23 16,197,022 +0.08(+0.69%)
Jul 11, 2005 11.79 12.15 11.77 12.15 18,170,628 +0.00(+0.04%)
Jul 08, 2005 12.26 12.29 11.96 12.14 22,298,592 -0.10(-0.80%)
Jul 07, 2005 11.73 12.25 11.73 12.24 25,425,298 +0.25(+2.10%)
Jul 06, 2005 12.20 12.30 11.96 11.99 21,816,248 -0.21(-1.72%)
Jul 05, 2005 11.84 12.20 11.83 12.20 24,696,384 +0.54(+4.59%)
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.