Valero Energy (NY: VLO )

133.75 -0.71 (-0.53%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.38 11.76 10.20 11.31 45,506,496 +0.75(+7.08%)
Oct 30, 2008 10.17 10.72 9.684 10.56 36,191,052 +0.97(+10.14%)
Oct 29, 2008 9.530 10.41 9.080 9.591 40,224,292 +0.35(+3.81%)
Oct 28, 2008 9.338 9.437 8.624 9.239 43,886,784 +0.93(+11.25%)
Oct 27, 2008 8.541 9.069 8.305 8.305 26,935,904 -0.47(-5.33%)
Oct 24, 2008 8.047 8.986 8.019 8.772 29,372,220 -0.62(-6.56%)
Oct 23, 2008 10.05 10.05 8.695 9.388 39,604,624 -0.46(-4.69%)
Oct 22, 2008 10.55 10.80 9.415 9.849 27,794,506 -1.20(-10.89%)
Oct 21, 2008 10.79 11.54 10.68 11.05 27,818,572 +0.00(+0.00%)
Oct 20, 2008 10.64 11.10 10.31 11.05 30,852,904 +1.09(+10.98%)
Oct 17, 2008 9.448 10.72 9.250 9.959 0 +0.27(+2.84%)
Oct 16, 2008 9.783 10.15 8.662 9.684 42,612,556 +0.05(+0.57%)
Oct 15, 2008 11.54 11.71 9.552 9.629 31,342,024 -2.41(-20.00%)
Oct 14, 2008 12.40 13.08 11.49 12.04 30,425,114 +0.17(+1.44%)
Oct 13, 2008 10.99 11.98 9.569 11.87 37,514,244 +1.81(+17.98%)
Oct 10, 2008 9.487 11.16 9.333 10.06 56,005,436 -0.42(-3.99%)
Oct 09, 2008 12.68 12.73 10.35 10.48 32,508,246 -1.86(-15.06%)
Oct 08, 2008 11.82 12.70 11.00 12.33 42,252,352 -0.17(-1.36%)
Oct 07, 2008 13.56 13.92 12.39 12.50 33,235,426 -0.88(-6.57%)
Oct 06, 2008 13.38 13.38 11.81 13.38 39,572,092 -0.75(-5.29%)
Oct 03, 2008 14.42 15.55 13.99 14.13 0 -0.09(-0.66%)
Oct 02, 2008 16.13 16.13 14.19 14.22 27,026,648 -1.87(-11.61%)
Oct 01, 2008 16.37 16.69 15.77 16.09 23,699,214 -0.56(-3.37%)
Sep 30, 2008 16.90 16.94 16.24 16.65 20,911,904 +0.18(+1.07%)
Sep 29, 2008 18.14 18.41 15.50 16.48 30,710,964 -2.30(-12.26%)
Sep 26, 2008 18.86 19.67 18.08 18.78 0 -0.85(-4.31%)
Sep 25, 2008 18.90 19.87 18.55 19.63 22,609,930 +0.94(+5.03%)
Sep 24, 2008 18.16 18.73 17.64 18.69 20,052,538 +0.72(+4.01%)
Sep 23, 2008 17.70 18.55 17.64 17.97 23,316,250 +0.38(+2.16%)
Sep 22, 2008 18.70 18.95 17.36 17.59 22,139,600 -1.20(-6.38%)
Sep 19, 2008 18.69 18.91 17.73 18.79 0 +1.11(+6.28%)
Sep 18, 2008 17.17 17.95 16.63 17.68 30,046,736 +0.90(+5.34%)
Sep 17, 2008 17.32 18.52 16.51 16.78 33,817,844 -0.68(-3.90%)
Sep 16, 2008 16.72 17.70 15.89 17.46 36,577,228 +0.32(+1.86%)
Sep 15, 2008 18.47 18.53 16.69 17.14 39,701,232 -2.57(-13.05%)
Sep 12, 2008 18.59 19.91 18.36 19.72 0 +1.56(+8.60%)
Sep 11, 2008 17.22 18.22 16.85 18.15 37,968,476 +1.17(+6.89%)
Sep 10, 2008 16.92 17.40 16.11 16.98 31,056,544 +0.21(+1.28%)
Sep 09, 2008 18.69 18.69 16.68 16.77 38,793,060 -2.25(-11.82%)
Sep 08, 2008 18.77 19.15 18.08 19.02 26,130,240 +0.67(+3.65%)
Sep 05, 2008 18.41 18.68 17.60 18.35 0 -0.16(-0.86%)
Sep 04, 2008 19.47 19.54 18.42 18.51 23,941,976 -0.60(-3.16%)
Sep 03, 2008 18.27 19.25 18.02 19.11 26,278,702 +0.95(+5.24%)
Sep 02, 2008 19.73 19.73 18.01 18.16 26,634,572 -0.95(-4.95%)
Aug 29, 2008 19.51 19.51 19.02 19.11 0 -0.14(-0.74%)
Aug 28, 2008 19.51 19.78 18.77 19.25 14,672,588 +0.00(+0.00%)
Aug 27, 2008 18.63 19.76 18.58 19.25 24,141,000 +0.78(+4.23%)
Aug 26, 2008 18.35 18.73 18.22 18.47 12,939,524 +0.27(+1.51%)
Aug 25, 2008 18.44 18.88 18.07 18.19 10,341,490 -0.31(-1.66%)
Aug 22, 2008 18.87 18.93 18.27 18.50 0 -0.29(-1.52%)
Aug 21, 2008 18.80 19.03 18.54 18.79 11,845,517 -0.38(-1.98%)
Aug 20, 2008 18.22 19.32 18.03 19.17 20,666,582 +0.80(+4.34%)
Aug 19, 2008 17.86 18.43 17.72 18.37 14,708,960 +0.43(+2.42%)
Aug 18, 2008 18.90 18.96 17.81 17.93 15,015,159 -0.88(-4.67%)
Aug 15, 2008 18.80 19.14 18.53 18.81 0 +0.16(+0.88%)
Aug 14, 2008 19.14 19.15 18.47 18.65 15,870,522 -0.47(-2.47%)
Aug 13, 2008 18.62 19.31 18.41 19.12 21,151,150 +0.56(+2.99%)
Aug 12, 2008 19.36 19.50 18.48 18.57 18,606,096 -0.59(-3.10%)
Aug 11, 2008 19.21 19.63 18.78 19.16 19,415,474 +0.08(+0.40%)
Aug 08, 2008 18.38 19.21 18.03 19.08 24,106,924 +0.98(+5.40%)
Aug 07, 2008 18.81 19.07 18.01 18.10 21,180,902 -0.84(-4.44%)
Aug 06, 2008 17.75 19.02 17.75 18.95 31,455,362 +1.28(+7.25%)
Aug 05, 2008 17.13 17.95 16.90 17.66 28,293,178 +0.63(+3.71%)
Aug 04, 2008 17.71 17.95 16.92 17.03 20,879,400 -1.08(-5.95%)
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.