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 (%)
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%)
Jul 01, 2005 11.47 11.69 11.38 11.66 13,801,320 +0.30(+2.68%)
Jun 30, 2005 11.38 11.52 11.29 11.36 13,616,392 +0.03(+0.24%)
Jun 29, 2005 11.22 11.41 11.13 11.33 19,225,518 +0.05(+0.48%)
Jun 28, 2005 11.58 11.61 11.23 11.28 21,658,832 -0.35(-2.98%)
Jun 27, 2005 11.58 11.80 11.54 11.62 18,744,218 +0.20(+1.73%)
Jun 24, 2005 11.48 11.52 11.26 11.42 13,312,707 +0.05(+0.43%)
Jun 23, 2005 11.53 11.72 11.36 11.38 20,716,780 -0.18(-1.53%)
Jun 22, 2005 11.44 11.55 11.23 11.55 23,843,836 +0.20(+1.80%)
Jun 21, 2005 11.54 11.59 11.26 11.35 23,077,656 -0.27(-2.36%)
Jun 20, 2005 11.63 11.81 11.53 11.62 24,125,232 +0.14(+1.25%)
Jun 17, 2005 11.31 11.56 11.21 11.48 33,540,526 +0.47(+4.25%)
Jun 16, 2005 10.89 11.01 10.83 11.01 14,562,623 +0.11(+0.99%)
Jun 15, 2005 10.72 10.97 10.62 10.90 25,654,804 +0.22(+2.08%)
Jun 14, 2005 10.61 10.69 10.54 10.68 16,348,865 +0.10(+0.99%)
Jun 13, 2005 10.55 10.69 10.44 10.58 20,316,626 -0.06(-0.58%)
Jun 10, 2005 10.55 10.71 10.49 10.64 24,056,972 +0.05(+0.46%)
Jun 09, 2005 10.27 10.60 10.26 10.59 19,117,556 +0.35(+3.45%)
Jun 08, 2005 10.15 10.47 10.01 10.24 22,062,122 +0.04(+0.38%)
Jun 07, 2005 10.40 10.55 10.17 10.20 16,238,465 -0.22(-2.14%)
Jun 06, 2005 10.35 10.47 10.22 10.42 13,635,546 +0.10(+1.00%)
Jun 03, 2005 10.19 10.40 10.16 10.32 19,325,122 +0.16(+1.57%)
Jun 02, 2005 10.15 10.32 10.08 10.16 18,238,192 -0.08(-0.79%)
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.