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 31, 2013 25.96 26.65 25.89 26.35 16,949,278 -0.01(-0.05%)
Jan 30, 2013 26.66 26.75 25.67 26.36 32,786,504 -0.01(-0.05%)
Jan 29, 2013 23.38 26.41 25.21 26.37 42,788,096 +2.99(+12.78%)
Jan 28, 2013 23.14 23.52 22.97 23.38 18,911,836 +0.43(+1.86%)
Jan 25, 2013 22.86 23.03 22.71 22.96 15,154,916 +0.08(+0.37%)
Jan 24, 2013 22.77 23.12 22.75 22.87 13,240,629 -0.01(-0.03%)
Jan 23, 2013 22.50 23.11 22.29 22.88 16,607,691 +0.49(+2.18%)
Jan 22, 2013 22.38 22.60 22.09 22.39 10,001,825 +0.24(+1.09%)
Jan 18, 2013 22.30 22.66 21.82 22.15 18,852,896 -0.04(-0.16%)
Jan 17, 2013 22.45 22.58 22.14 22.18 20,721,528 +0.02(+0.08%)
Jan 16, 2013 21.54 22.30 21.50 22.17 18,404,052 +0.60(+2.77%)
Jan 15, 2013 21.11 21.71 21.11 21.57 11,702,468 +0.28(+1.33%)
Jan 14, 2013 20.91 21.33 20.85 21.29 9,481,196 +0.38(+1.82%)
Jan 11, 2013 20.96 21.05 20.82 20.91 7,855,251 -0.12(-0.57%)
Jan 10, 2013 20.89 21.26 20.75 21.03 15,657,399 +0.32(+1.54%)
Jan 09, 2013 20.94 21.03 20.52 20.71 17,102,688 -0.18(-0.87%)
Jan 08, 2013 20.68 21.00 20.61 20.89 21,937,766 +0.19(+0.93%)
Jan 07, 2013 21.07 21.07 20.52 20.70 19,641,152 -0.58(-2.72%)
Jan 04, 2013 21.04 21.49 20.66 21.27 18,117,044 +0.36(+1.70%)
Jan 03, 2013 21.33 21.43 20.81 20.92 14,622,095 -0.46(-2.14%)
Jan 02, 2013 20.90 21.41 20.55 21.38 15,279,239 +0.83(+4.02%)
Dec 31, 2012 19.86 20.57 19.82 20.55 13,914,447 +0.61(+3.05%)
Dec 28, 2012 20.22 20.22 19.82 19.94 9,299,245 -0.44(-2.16%)
Dec 27, 2012 20.30 20.55 19.93 20.38 9,234,297 +0.09(+0.44%)
Dec 26, 2012 20.43 20.71 20.29 20.29 7,114,488 -0.04(-0.18%)
Dec 24, 2012 20.42 20.48 20.24 20.33 4,498,723 -0.24(-1.17%)
Dec 21, 2012 20.44 20.65 20.22 20.57 13,695,774 -0.14(-0.70%)
Dec 20, 2012 20.55 20.71 20.44 20.71 12,572,341 +0.21(+1.03%)
Dec 19, 2012 20.63 20.78 20.35 20.50 13,664,120 -0.13(-0.61%)
Dec 18, 2012 20.53 20.64 20.30 20.63 15,495,446 +0.12(+0.59%)
Dec 17, 2012 20.15 20.53 20.09 20.51 14,266,816 +0.40(+2.01%)
Dec 14, 2012 19.65 20.17 19.65 20.11 12,117,054 +0.46(+2.36%)
Dec 13, 2012 19.77 19.79 19.32 19.64 11,721,560 -0.11(-0.58%)
Dec 12, 2012 19.77 20.13 19.64 19.76 15,667,628 +0.08(+0.40%)
Dec 11, 2012 19.74 19.89 19.63 19.68 13,486,761 +0.00(+0.00%)
Dec 10, 2012 19.10 19.70 19.10 19.68 13,835,850 +0.48(+2.51%)
Dec 07, 2012 19.29 19.42 19.00 19.20 10,063,123 +0.04(+0.19%)
Dec 06, 2012 18.83 19.17 18.65 19.16 12,626,409 +0.28(+1.47%)
Dec 05, 2012 19.46 19.58 18.79 18.88 14,668,450 -0.52(-2.70%)
Dec 04, 2012 19.23 19.54 19.23 19.41 12,439,407 -0.03(-0.15%)
Nov 30, 2012 19.50 19.54 19.26 19.44 8,340,103 +0.01(+0.06%)
Nov 29, 2012 19.20 19.48 19.17 19.42 16,406,326 +0.36(+1.86%)
Nov 28, 2012 18.51 19.16 18.41 19.07 13,377,193 +0.30(+1.61%)
Nov 27, 2012 18.77 19.02 18.70 18.77 11,206,548 -0.27(-1.39%)
Nov 26, 2012 19.05 19.13 18.80 19.03 7,883,352 -0.20(-1.03%)
Nov 23, 2012 18.83 19.31 18.80 19.23 7,354,878 +0.55(+2.97%)
Nov 21, 2012 18.45 18.79 18.45 18.68 10,641,662 +0.27(+1.47%)
Nov 20, 2012 18.12 18.50 17.97 18.41 13,180,141 +0.27(+1.46%)
Nov 19, 2012 17.95 18.38 17.91 18.14 15,959,174 +0.56(+3.17%)
Nov 16, 2012 17.78 17.82 17.36 17.58 16,277,561 -0.13(-0.74%)
Nov 15, 2012 17.19 17.82 17.10 17.72 14,275,522 +0.43(+2.49%)
Nov 14, 2012 17.70 17.82 17.25 17.28 15,969,781 -0.22(-1.23%)
Nov 13, 2012 17.48 17.80 17.37 17.50 11,178,278 -0.14(-0.81%)
Nov 12, 2012 17.74 17.90 17.52 17.64 8,539,205 -0.08(-0.44%)
Nov 09, 2012 17.40 17.88 17.13 17.72 12,200,635 +0.13(+0.75%)
Nov 08, 2012 17.64 18.31 17.58 17.59 16,691,821 -0.01(-0.07%)
Nov 07, 2012 17.64 17.82 17.29 17.60 14,875,376 -0.40(-2.23%)
Nov 06, 2012 17.30 18.27 17.25 18.00 19,731,910 +0.71(+4.09%)
Nov 05, 2012 16.94 17.35 16.91 17.30 9,401,865 +0.41(+2.41%)
Nov 02, 2012 17.42 17.47 16.81 16.89 13,264,277 -0.34(-1.95%)
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.