Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.10 28.10 26.55 26.85 29,146,202 -1.45(-5.13%)
Apr 29, 2008 29.33 29.33 27.98 28.30 18,897,332 -0.79(-2.72%)
Apr 28, 2008 28.45 29.17 28.20 29.09 18,273,520 +0.59(+2.08%)
Apr 25, 2008 28.44 28.60 27.95 28.50 11,486,841 +0.26(+0.92%)
Apr 24, 2008 28.69 29.04 27.51 28.24 16,872,498 -0.35(-1.23%)
Apr 23, 2008 29.14 29.81 28.43 28.59 16,891,388 -0.42(-1.46%)
Apr 22, 2008 29.58 30.23 28.90 29.01 16,537,031 -0.39(-1.33%)
Apr 21, 2008 28.86 29.64 28.82 29.41 11,654,121 +0.52(+1.81%)
Apr 18, 2008 29.24 29.68 28.66 28.88 16,259,540 -0.24(-0.83%)
Apr 17, 2008 28.40 29.65 28.20 29.12 23,132,582 +0.72(+2.53%)
Apr 16, 2008 26.99 28.47 26.82 28.40 25,522,700 +1.71(+6.42%)
Apr 15, 2008 26.73 26.80 26.16 26.69 12,764,393 +0.31(+1.17%)
Apr 14, 2008 26.65 26.97 26.17 26.38 14,978,220 +0.16(+0.63%)
Apr 11, 2008 26.71 26.98 26.15 26.22 10,416,572 -0.78(-2.89%)
Apr 10, 2008 26.83 27.11 26.35 27.00 15,462,795 +0.07(+0.25%)
Apr 09, 2008 27.61 27.82 26.79 26.93 15,107,724 -0.51(-1.86%)
Apr 08, 2008 27.21 27.74 27.11 27.44 8,910,388 +0.16(+0.60%)
Apr 07, 2008 28.08 28.12 27.20 27.28 13,731,341 -0.54(-1.94%)
Apr 04, 2008 28.47 28.64 27.34 27.82 16,447,466 -0.54(-1.92%)
Apr 03, 2008 28.43 29.10 28.21 28.36 12,187,491 -0.20(-0.71%)
Apr 02, 2008 28.57 29.24 28.18 28.56 19,387,010 +0.03(+0.12%)
Apr 01, 2008 27.07 28.53 27.07 28.53 19,923,328 +1.54(+5.70%)
Mar 31, 2008 27.07 27.29 26.46 26.99 13,595,594 +0.09(+0.33%)
Mar 28, 2008 26.98 27.53 26.66 26.90 13,265,255 +0.26(+0.99%)
Mar 27, 2008 27.65 27.90 26.63 26.64 26,080,680 -0.27(-1.00%)
Mar 26, 2008 26.54 27.49 26.35 26.91 24,832,152 +0.47(+1.79%)
Mar 25, 2008 26.80 28.00 26.18 26.44 35,366,476 -1.09(-3.95%)
Mar 24, 2008 27.31 28.42 27.31 27.53 15,082,687 +0.31(+1.15%)
Mar 21, 2008 26.91 27.77 26.46 27.21 29,279,408 -0.00(-0.00%)
Mar 20, 2008 26.91 27.77 26.46 27.21 29,270,674 +0.26(+0.97%)
Mar 19, 2008 27.59 28.81 26.88 26.95 33,844,772 -0.56(-2.05%)
Mar 18, 2008 26.26 27.68 26.25 27.51 30,227,756 +1.85(+7.22%)
Mar 17, 2008 26.31 26.65 24.70 25.66 27,452,442 -1.33(-4.92%)
Mar 14, 2008 28.04 28.15 26.42 26.99 24,651,132 -1.06(-3.77%)
Mar 13, 2008 27.48 28.21 27.21 28.05 16,329,453 +0.21(+0.75%)
Mar 12, 2008 29.26 29.41 27.68 27.84 21,134,104 -1.73(-5.85%)
Mar 11, 2008 29.11 29.60 28.51 29.57 13,772,853 +1.13(+3.96%)
Mar 10, 2008 29.08 29.42 28.34 28.44 13,926,081 -0.42(-1.45%)
Mar 07, 2008 28.97 29.94 28.39 28.86 16,679,482 -0.56(-1.89%)
Mar 06, 2008 30.67 30.78 29.35 29.42 14,717,760 -1.49(-4.82%)
Mar 05, 2008 31.15 31.58 29.80 30.91 19,537,304 -0.24(-0.78%)
Mar 04, 2008 31.55 31.97 30.53 31.15 14,098,919 -0.67(-2.11%)
Mar 03, 2008 31.65 32.29 31.26 31.82 12,282,878 +0.07(+0.21%)
Feb 29, 2008 32.15 32.37 31.53 31.75 13,674,812 -0.27(-0.86%)
Feb 28, 2008 33.49 33.49 31.51 32.03 19,693,284 -1.40(-4.18%)
Feb 27, 2008 34.13 34.34 33.28 33.42 10,508,968 -0.85(-2.49%)
Feb 26, 2008 33.48 34.61 33.41 34.27 11,993,479 +0.70(+2.10%)
Feb 25, 2008 32.96 33.79 32.38 33.57 11,142,845 +0.63(+1.92%)
Feb 22, 2008 33.06 33.08 32.02 32.94 9,882,956 +0.05(+0.15%)
Feb 21, 2008 33.82 33.98 32.68 32.89 12,065,150 -0.88(-2.60%)
Feb 20, 2008 33.29 34.02 33.11 33.77 13,535,928 +0.43(+1.29%)
Feb 19, 2008 32.97 33.60 32.74 33.34 13,377,005 +1.26(+3.92%)
Feb 18, 2008 31.77 32.14 31.06 32.08 0 +0.00(+0.00%)
Feb 15, 2008 31.77 32.14 31.06 32.08 14,226,051 -0.21(-0.66%)
Feb 14, 2008 32.72 32.98 32.15 32.30 8,864,071 -0.24(-0.74%)
Feb 13, 2008 32.25 32.77 31.66 32.54 12,954,556 +0.83(+2.62%)
Feb 12, 2008 32.52 33.33 31.12 31.71 16,721,329 -0.68(-2.09%)
Feb 11, 2008 32.37 32.53 31.54 32.38 12,152,971 +0.02(+0.05%)
Feb 08, 2008 31.29 32.54 31.29 32.37 11,964,972 +0.97(+3.08%)
Feb 07, 2008 30.78 31.80 30.32 31.40 13,624,003 +0.36(+1.15%)
Feb 06, 2008 31.72 31.87 30.90 31.04 14,586,076 -0.41(-1.29%)
Feb 05, 2008 32.42 32.75 31.33 31.45 13,107,225 -1.57(-4.76%)
Feb 04, 2008 33.10 33.46 32.86 33.02 8,148,760 -0.05(-0.15%)
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.