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, 2011 10.62 10.81 10.38 10.39 17,651,174 -0.48(-4.41%)
Sep 29, 2011 11.11 11.21 10.59 10.87 20,181,970 +0.08(+0.76%)
Sep 28, 2011 11.28 11.40 10.77 10.78 13,288,487 -0.43(-3.85%)
Sep 27, 2011 11.52 11.69 11.13 11.22 16,909,904 +0.00(+0.00%)
Sep 26, 2011 10.95 11.24 10.53 11.22 15,927,260 +0.42(+3.90%)
Sep 23, 2011 10.87 11.08 10.73 10.80 15,947,854 -0.05(-0.48%)
Sep 22, 2011 11.02 11.28 10.64 10.85 28,202,250 -0.77(-6.64%)
Sep 21, 2011 12.28 12.41 11.60 11.62 17,991,290 -0.64(-5.20%)
Sep 20, 2011 12.57 12.72 12.24 12.26 11,268,429 -0.25(-2.01%)
Sep 19, 2011 12.71 12.71 12.30 12.51 13,341,160 -0.46(-3.52%)
Sep 16, 2011 13.14 13.20 12.80 12.96 16,296,351 -0.13(-0.98%)
Sep 15, 2011 13.07 13.14 12.83 13.09 19,176,864 +0.26(+2.05%)
Sep 14, 2011 13.02 13.05 12.58 12.83 19,663,458 -0.08(-0.59%)
Sep 13, 2011 13.07 13.17 12.74 12.91 19,442,164 -0.15(-1.12%)
Sep 12, 2011 12.82 13.27 12.68 13.05 18,367,962 +0.01(+0.09%)
Sep 09, 2011 13.30 13.48 12.88 13.04 19,752,900 -0.51(-3.75%)
Sep 08, 2011 13.27 13.93 13.18 13.55 30,389,666 +0.53(+4.08%)
Sep 07, 2011 12.88 13.09 12.79 13.02 12,835,664 +0.37(+2.91%)
Sep 06, 2011 12.27 12.70 12.15 12.65 20,127,120 -0.17(-1.32%)
Sep 02, 2011 12.78 13.02 12.60 12.82 16,089,452 -0.32(-2.45%)
Sep 01, 2011 13.35 13.43 13.10 13.14 19,173,018 -0.13(-1.01%)
Aug 31, 2011 13.03 13.59 12.98 13.27 26,436,038 +0.42(+3.27%)
Aug 30, 2011 12.60 12.95 12.41 12.85 18,217,552 +0.18(+1.38%)
Aug 29, 2011 12.39 12.69 12.22 12.68 15,394,215 +0.48(+3.98%)
Aug 26, 2011 11.68 12.26 11.58 12.19 15,134,553 +0.39(+3.27%)
Aug 25, 2011 12.03 12.15 11.64 11.81 17,648,852 -0.15(-1.22%)
Aug 24, 2011 11.75 12.01 11.57 11.95 15,885,385 +0.19(+1.64%)
Aug 23, 2011 11.20 11.82 11.07 11.76 21,478,274 +0.70(+6.28%)
Aug 22, 2011 11.39 11.46 10.97 11.06 27,263,728 +0.07(+0.64%)
Aug 19, 2011 11.06 11.48 10.95 10.99 21,688,344 -0.26(-2.28%)
Aug 18, 2011 11.55 11.60 11.13 11.25 27,642,936 -0.99(-8.07%)
Aug 17, 2011 12.41 12.60 12.13 12.24 13,647,101 -0.01(-0.09%)
Aug 16, 2011 12.41 12.46 12.10 12.25 19,416,856 -0.33(-2.60%)
Aug 15, 2011 12.35 12.63 12.30 12.58 14,892,557 +0.40(+3.26%)
Aug 12, 2011 12.25 12.41 12.02 12.18 20,086,208 +0.08(+0.67%)
Aug 11, 2011 11.38 12.31 11.32 12.10 26,283,038 +0.87(+7.79%)
Aug 10, 2011 11.46 11.83 11.19 11.22 36,976,756 -0.45(-3.89%)
Aug 09, 2011 11.22 11.71 10.82 11.68 35,213,328 +1.00(+9.39%)
Aug 08, 2011 11.22 11.42 10.41 10.68 36,719,664 -1.39(-11.54%)
Aug 05, 2011 12.41 12.66 11.25 12.07 31,681,812 -0.17(-1.38%)
Aug 04, 2011 13.29 13.32 12.17 12.24 41,771,928 -1.32(-9.72%)
Aug 03, 2011 13.75 13.79 13.14 13.56 28,253,582 -0.17(-1.27%)
Aug 02, 2011 14.35 14.58 13.73 13.73 23,898,738 -0.80(-5.53%)
Aug 01, 2011 14.81 14.89 14.30 14.54 18,910,358 -0.10(-0.72%)
Jul 29, 2011 14.26 14.70 14.05 14.64 23,690,084 +0.16(+1.13%)
Jul 28, 2011 14.88 15.03 14.44 14.48 16,221,500 -0.35(-2.36%)
Jul 27, 2011 15.28 15.43 14.77 14.83 19,703,560 -0.61(-3.93%)
Jul 26, 2011 15.31 15.64 14.76 15.43 24,785,590 -0.12(-0.75%)
Jul 25, 2011 15.26 15.79 15.22 15.55 17,876,890 -0.02(-0.11%)
Jul 22, 2011 15.71 15.71 15.40 15.57 12,024,695 -0.10(-0.67%)
Jul 21, 2011 15.14 15.74 15.06 15.67 23,448,526 +0.67(+4.47%)
Jul 20, 2011 15.05 15.12 14.96 15.00 9,672,330 +0.05(+0.35%)
Jul 19, 2011 14.79 15.00 14.72 14.95 14,287,878 +0.31(+2.11%)
Jul 18, 2011 14.61 14.66 14.38 14.64 13,739,549 -0.08(-0.55%)
Jul 15, 2011 14.59 14.81 14.56 14.72 13,361,479 +0.26(+1.77%)
Jul 14, 2011 15.00 15.07 14.41 14.47 20,543,370 -0.40(-2.67%)
Jul 13, 2011 14.93 15.21 14.82 14.86 14,837,923 +0.15(+1.03%)
Jul 12, 2011 14.61 14.92 14.54 14.71 14,018,527 -0.05(-0.32%)
Jul 11, 2011 14.93 15.01 14.68 14.76 11,018,342 -0.50(-3.28%)
Jul 08, 2011 15.09 15.28 15.00 15.26 16,035,513 -0.08(-0.53%)
Jul 07, 2011 14.97 15.37 14.93 15.34 17,048,640 +0.59(+4.03%)
Jul 06, 2011 14.84 14.95 14.68 14.75 11,079,969 -0.11(-0.75%)
Jul 05, 2011 14.94 15.00 14.69 14.86 13,295,266 -0.17(-1.16%)
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.