Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 35.55 37.03 35.44 36.33 14,848,296 +0.55(+1.54%)
Jan 29, 2015 36.33 36.55 35.16 35.78 16,581,869 +0.39(+1.11%)
Jan 28, 2015 35.41 35.94 35.10 35.39 18,192,440 +0.19(+0.55%)
Jan 27, 2015 34.90 35.45 34.69 35.19 9,594,986 +0.03(+0.08%)
Jan 26, 2015 34.38 35.52 34.38 35.17 14,269,811 +0.71(+2.05%)
Jan 23, 2015 33.03 34.97 32.80 34.46 16,928,424 +1.48(+4.50%)
Jan 22, 2015 32.98 33.09 32.19 32.98 13,134,661 +0.56(+1.72%)
Jan 21, 2015 32.10 32.54 31.81 32.42 10,107,481 +0.47(+1.46%)
Jan 20, 2015 31.02 31.97 30.86 31.95 12,396,176 +0.76(+2.44%)
Jan 16, 2015 30.71 31.42 30.64 31.19 14,022,098 +0.91(+3.02%)
Jan 15, 2015 31.12 31.13 29.85 30.28 15,605,363 -0.54(-1.76%)
Jan 14, 2015 31.24 31.29 30.04 30.82 19,757,056 -0.75(-2.37%)
Jan 13, 2015 33.15 33.34 31.28 31.57 15,911,591 -0.98(-3.00%)
Jan 12, 2015 33.19 33.27 32.29 32.54 10,040,212 -0.88(-2.63%)
Jan 09, 2015 34.34 34.56 33.23 33.42 12,336,626 -0.94(-2.74%)
Jan 08, 2015 33.04 34.43 32.81 34.36 12,988,440 +1.86(+5.73%)
Jan 07, 2015 33.02 33.63 32.40 32.50 12,847,034 -0.25(-0.78%)
Jan 06, 2015 33.13 33.63 32.49 32.76 12,499,115 -0.41(-1.22%)
Jan 05, 2015 34.24 34.24 33.04 33.16 11,200,858 -1.42(-4.11%)
Jan 02, 2015 34.04 34.67 33.71 34.58 8,583,973 +0.58(+1.70%)
Dec 31, 2014 34.05 34.01 34.01 34.01 8,625,971 -0.14(-0.42%)
Dec 30, 2014 34.11 34.58 34.06 34.15 7,519,141 -0.21(-0.60%)
Dec 29, 2014 34.75 35.06 34.27 34.36 7,037,557 -0.19(-0.56%)
Dec 26, 2014 34.29 34.78 34.23 34.55 7,675,631 +0.34(+1.00%)
Dec 24, 2014 33.69 34.20 34.20 34.20 5,308,278 +0.30(+0.87%)
Dec 23, 2014 33.74 34.07 33.59 33.91 7,621,507 +0.36(+1.06%)
Dec 22, 2014 33.39 33.81 33.21 33.55 11,111,354 -0.03(-0.08%)
Dec 19, 2014 32.43 33.61 32.41 33.58 16,540,204 +1.24(+3.85%)
Dec 18, 2014 33.25 33.33 31.50 32.34 19,051,128 -0.49(-1.51%)
Dec 17, 2014 32.38 33.32 32.19 32.83 11,964,427 +0.52(+1.62%)
Dec 16, 2014 31.44 32.96 31.15 32.31 14,019,265 +0.63(+2.00%)
Dec 15, 2014 31.81 32.22 31.42 31.68 9,887,512 -0.11(-0.35%)
Dec 12, 2014 32.27 32.32 31.41 31.79 11,027,738 -0.37(-1.15%)
Dec 11, 2014 32.14 32.84 31.93 32.16 8,235,397 +0.11(+0.34%)
Dec 10, 2014 32.97 33.13 31.89 32.05 14,629,563 -1.33(-3.99%)
Dec 09, 2014 32.95 33.44 32.25 33.38 13,790,182 +0.33(+1.00%)
Dec 08, 2014 34.01 34.21 32.93 33.05 12,170,929 -1.15(-3.35%)
Dec 05, 2014 35.35 35.78 34.10 34.20 12,063,803 -1.24(-3.51%)
Dec 04, 2014 35.39 35.76 34.86 35.44 11,896,792 -0.09(-0.25%)
Dec 03, 2014 35.02 35.79 34.99 35.53 13,632,033 +0.58(+1.65%)
Dec 02, 2014 33.65 35.03 33.57 34.95 12,428,531 +1.36(+4.05%)
Dec 01, 2014 33.11 33.78 32.87 33.59 10,289,178 +0.20(+0.60%)
Nov 28, 2014 34.40 34.45 33.17 33.39 9,802,598 -1.60(-4.57%)
Nov 26, 2014 35.02 34.99 34.99 34.99 6,889,685 -0.03(-0.08%)
Nov 25, 2014 34.94 35.43 34.72 35.02 9,485,271 +0.12(+0.33%)
Nov 24, 2014 34.46 35.28 34.45 34.91 9,572,321 +0.36(+1.03%)
Nov 21, 2014 34.96 35.77 34.47 34.55 16,767,338 +0.02(+0.06%)
Nov 20, 2014 34.39 34.72 34.31 34.53 12,346,714 +0.10(+0.28%)
Nov 19, 2014 34.45 34.54 33.92 34.43 8,649,625 +0.04(+0.12%)
Nov 18, 2014 34.14 34.62 34.09 34.39 8,614,115 +0.23(+0.68%)
Nov 17, 2014 33.97 34.29 33.72 34.16 8,359,628 +0.33(+0.99%)
Nov 14, 2014 34.03 34.30 33.65 33.82 10,560,200 -0.12(-0.34%)
Nov 13, 2014 34.98 35.01 33.61 33.94 14,562,111 -1.13(-3.21%)
Nov 12, 2014 34.85 35.35 34.80 35.07 8,158,716 +0.12(+0.33%)
Nov 11, 2014 34.59 35.05 34.31 34.95 8,064,791 +0.39(+1.13%)
Nov 10, 2014 35.07 35.17 34.33 34.56 9,078,373 -0.09(-0.26%)
Nov 07, 2014 34.34 34.70 34.25 34.65 9,681,726 +0.33(+0.96%)
Nov 06, 2014 34.08 34.62 33.97 34.32 9,908,332 +0.41(+1.21%)
Nov 05, 2014 34.68 34.74 33.43 33.91 14,650,896 -0.68(-1.96%)
Nov 04, 2014 34.34 34.90 33.82 34.59 12,855,515 +0.20(+0.58%)
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.