Valero Energy (NY: VLO )

170.56 +2.75 (+1.64%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.51 16.46 16.19 16.24 20,610,268 -0.28(-1.68%)
Sep 29, 2005 16.76 16.84 16.43 16.51 27,576,330 -0.16(-0.97%)
Sep 28, 2005 16.68 16.74 16.00 16.68 41,762,252 +0.51(+3.14%)
Sep 27, 2005 16.18 16.34 15.99 16.17 21,909,202 -0.07(-0.41%)
Sep 26, 2005 15.65 16.26 15.58 16.23 33,388,634 +0.33(+2.05%)
Sep 23, 2005 15.91 16.13 15.75 15.91 29,215,752 -0.29(-1.80%)
Sep 22, 2005 16.20 16.79 15.73 16.20 57,323,352 -0.05(-0.30%)
Sep 21, 2005 16.05 16.27 15.91 16.25 42,550,108 +0.57(+3.61%)
Sep 20, 2005 15.68 15.94 15.52 15.68 31,350,236 -0.30(-1.86%)
Sep 19, 2005 15.98 16.20 15.78 15.98 44,996,184 +0.46(+2.98%)
Sep 16, 2005 15.64 15.73 15.41 15.52 31,872,804 -0.09(-0.59%)
Sep 15, 2005 16.04 16.04 15.47 15.61 43,000,260 -0.33(-2.08%)
Sep 14, 2005 16.09 16.15 15.83 15.94 34,597,748 -0.01(-0.09%)
Sep 13, 2005 15.96 16.14 15.80 15.96 30,369,856 +0.04(+0.23%)
Sep 12, 2005 16.42 16.49 15.86 15.92 40,427,460 -0.59(-3.58%)
Sep 09, 2005 16.26 16.53 16.19 16.51 45,699,788 +0.42(+2.62%)
Sep 08, 2005 16.05 16.19 15.87 16.09 9,157,992 +0.15(+0.91%)
Sep 07, 2005 15.92 16.13 15.73 15.95 58,359,436 +0.23(+1.48%)
Sep 06, 2005 15.64 15.79 15.17 15.71 24,627,878 +0.14(+0.90%)
Sep 02, 2005 15.39 15.83 15.14 15.57 66,078,540 -0.15(-0.98%)
Sep 01, 2005 15.80 16.26 15.33 15.73 91,159,352 +0.43(+2.82%)
Aug 31, 2005 13.97 15.62 13.91 15.30 125,024,952 +1.39(+10.03%)
Aug 30, 2005 13.22 13.96 13.21 13.90 46,030,528 +0.71(+5.34%)
Aug 29, 2005 13.13 13.20 12.85 13.20 23,848,378 +0.36(+2.82%)
Aug 26, 2005 12.85 12.94 12.72 12.83 15,922,128 -0.02(-0.12%)
Aug 25, 2005 12.94 12.96 12.79 12.85 15,227,576 -0.15(-1.13%)
Aug 24, 2005 12.70 13.05 12.65 13.00 23,505,802 +0.31(+2.48%)
Aug 23, 2005 12.74 12.79 12.47 12.68 15,503,308 +0.03(+0.20%)
Aug 22, 2005 12.78 12.86 12.46 12.66 18,373,428 +0.03(+0.26%)
Aug 19, 2005 12.49 12.67 12.40 12.62 19,614,918 +0.30(+2.40%)
Aug 18, 2005 12.30 12.48 12.04 12.33 37,327,216 -0.10(-0.80%)
Aug 17, 2005 13.00 13.25 12.29 12.43 41,354,920 -0.60(-4.64%)
Aug 16, 2005 13.43 13.46 13.02 13.03 20,353,336 -0.45(-3.32%)
Aug 15, 2005 13.45 13.56 13.30 13.48 15,809,677 +0.01(+0.05%)
Aug 12, 2005 13.44 13.53 13.25 13.47 17,161,182 +0.16(+1.18%)
Aug 11, 2005 13.16 13.31 13.05 13.31 27,793,922 +0.28(+2.14%)
Aug 10, 2005 12.88 13.07 12.81 13.04 20,829,948 +0.23(+1.81%)
Aug 09, 2005 12.68 12.83 12.57 12.80 12,176,769 +0.12(+0.95%)
Aug 08, 2005 12.83 12.92 12.66 12.68 16,987,456 +0.00(+0.00%)
Aug 05, 2005 12.85 12.92 12.45 12.68 23,841,414 -0.13(-1.03%)
Aug 04, 2005 12.52 12.97 12.44 12.82 25,011,186 +0.40(+3.21%)
Aug 03, 2005 12.28 12.61 12.21 12.42 29,747,718 +0.24(+1.96%)
Aug 02, 2005 11.99 12.22 11.94 12.18 17,178,588 +0.22(+1.86%)
Aug 01, 2005 11.98 12.04 11.91 11.96 13,893,131 +0.07(+0.57%)
Jul 29, 2005 12.06 12.06 11.87 11.89 16,314,141 -0.03(-0.29%)
Jul 28, 2005 12.04 12.08 11.85 11.92 14,335,973 -0.01(-0.08%)
Jul 27, 2005 11.89 11.94 11.63 11.93 15,658,930 +0.08(+0.70%)
Jul 26, 2005 12.19 12.21 11.82 11.85 25,230,868 -0.25(-2.07%)
Jul 25, 2005 11.95 12.29 11.90 12.10 22,347,518 +0.13(+1.08%)
Jul 22, 2005 11.54 11.98 11.53 11.97 19,098,964 +0.52(+4.55%)
Jul 21, 2005 11.64 11.65 11.31 11.45 16,499,007 -0.18(-1.54%)
Jul 20, 2005 11.74 11.80 11.49 11.63 14,466,528 -0.12(-1.04%)
Jul 19, 2005 11.60 11.77 11.48 11.75 14,767,675 +0.20(+1.74%)
Jul 18, 2005 11.70 11.70 11.38 11.55 17,464,416 -0.24(-2.02%)
Jul 15, 2005 11.78 11.92 11.73 11.79 19,027,594 +0.16(+1.40%)
Jul 14, 2005 12.16 12.26 11.58 11.63 26,643,298 -0.51(-4.23%)
Jul 13, 2005 12.23 12.32 12.10 12.14 18,129,376 -0.09(-0.76%)
Jul 12, 2005 12.20 12.39 12.17 12.23 16,191,594 +0.08(+0.69%)
Jul 11, 2005 11.79 12.16 11.78 12.15 18,164,540 +0.00(+0.04%)
Jul 08, 2005 12.27 12.29 11.97 12.15 22,291,118 -0.10(-0.80%)
Jul 07, 2005 11.73 12.26 11.73 12.24 25,416,778 +0.25(+2.10%)
Jul 06, 2005 12.20 12.31 11.96 11.99 21,808,936 -0.21(-1.72%)
Jul 05, 2005 11.84 12.21 11.83 12.20 24,688,108 +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.