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 (%)
Mar 28, 2013 27.05 27.34 26.85 27.16 13,568,569 +0.32(+1.20%)
Mar 27, 2013 26.73 27.13 26.70 26.84 12,613,954 +0.00(+0.00%)
Mar 26, 2013 26.78 27.04 26.61 26.84 16,050,523 +0.40(+1.51%)
Mar 25, 2013 26.53 26.83 26.33 26.44 15,380,632 +0.02(+0.09%)
Mar 22, 2013 26.40 26.64 26.28 26.41 12,065,194 +0.13(+0.50%)
Mar 21, 2013 26.44 26.79 26.28 26.28 15,218,689 -0.39(-1.46%)
Mar 20, 2013 26.55 26.84 26.24 26.67 16,943,672 +0.27(+1.02%)
Mar 19, 2013 26.54 26.67 25.97 26.40 14,524,478 -0.10(-0.38%)
Mar 18, 2013 26.00 26.90 25.91 26.50 12,589,976 +0.13(+0.48%)
Mar 15, 2013 26.21 26.85 26.18 26.38 21,746,492 +0.20(+0.78%)
Mar 14, 2013 26.11 26.27 25.38 26.18 27,220,024 +0.25(+0.97%)
Mar 13, 2013 25.97 26.60 25.79 25.92 34,681,404 -1.27(-4.68%)
Mar 12, 2013 26.01 27.33 26.01 27.20 24,813,580 +1.09(+4.19%)
Mar 11, 2013 26.90 26.93 25.74 26.10 38,249,800 -1.06(-3.91%)
Mar 08, 2013 27.98 28.12 27.10 27.17 18,984,752 -0.60(-2.17%)
Mar 07, 2013 28.40 28.49 27.56 27.77 18,341,062 -0.66(-2.33%)
Mar 06, 2013 28.99 29.13 28.37 28.43 14,500,380 -0.37(-1.28%)
Mar 05, 2013 29.21 29.24 28.41 28.80 15,263,456 -0.16(-0.56%)
Mar 04, 2013 27.71 28.99 27.71 28.96 18,633,320 +1.12(+4.03%)
Mar 01, 2013 27.05 28.00 26.69 27.84 16,542,026 +0.62(+2.28%)
Feb 28, 2013 27.38 27.79 27.22 27.22 15,418,838 -0.24(-0.87%)
Feb 27, 2013 26.83 27.55 26.64 27.46 14,092,922 +0.63(+2.36%)
Feb 26, 2013 26.38 26.92 26.09 26.83 14,593,344 +0.41(+1.54%)
Feb 25, 2013 27.57 27.76 26.40 26.42 14,074,509 -1.09(-3.95%)
Feb 22, 2013 27.44 27.64 26.86 27.51 12,723,021 +0.32(+1.19%)
Feb 21, 2013 26.71 27.38 25.98 27.18 21,075,946 +0.36(+1.34%)
Feb 20, 2013 28.49 28.57 26.70 26.83 24,052,558 -1.67(-5.87%)
Feb 19, 2013 28.39 28.56 27.97 28.50 13,556,202 +0.26(+0.93%)
Feb 15, 2013 28.28 28.46 27.93 28.24 14,578,100 +0.04(+0.13%)
Feb 14, 2013 27.64 28.36 27.61 28.20 15,289,066 +0.59(+2.14%)
Feb 13, 2013 27.34 27.68 27.17 27.61 10,704,997 +0.35(+1.29%)
Feb 12, 2013 27.54 27.73 27.07 27.26 13,138,870 -0.29(-1.06%)
Feb 11, 2013 27.49 27.97 27.49 27.55 11,898,257 +0.12(+0.42%)
Feb 08, 2013 27.11 27.55 27.10 27.43 13,527,771 +0.48(+1.79%)
Feb 07, 2013 27.13 27.23 26.73 26.95 16,125,096 -0.07(-0.26%)
Feb 06, 2013 27.09 27.39 26.86 27.02 15,098,225 +0.32(+1.20%)
Feb 04, 2013 26.43 27.08 26.32 26.70 19,408,960 +0.03(+0.11%)
Feb 01, 2013 26.28 26.74 26.07 26.67 15,031,731 +0.67(+2.56%)
Jan 31, 2013 25.63 26.30 25.55 26.01 17,171,488 -0.01(-0.05%)
Jan 30, 2013 26.32 26.40 25.33 26.02 33,216,346 -0.01(-0.05%)
Jan 29, 2013 23.08 26.07 24.89 26.03 43,349,060 +2.95(+12.78%)
Jan 28, 2013 22.84 23.22 22.67 23.08 19,159,776 +0.42(+1.86%)
Jan 25, 2013 22.57 22.74 22.41 22.66 15,353,602 +0.08(+0.37%)
Jan 24, 2013 22.48 22.82 22.46 22.57 13,414,217 -0.01(-0.03%)
Jan 23, 2013 22.21 22.81 22.00 22.58 16,825,424 +0.48(+2.18%)
Jan 22, 2013 22.09 22.31 21.80 22.10 10,132,952 +0.24(+1.09%)
Jan 18, 2013 22.01 22.37 21.53 21.86 19,100,064 -0.04(-0.16%)
Jan 17, 2013 22.16 22.28 21.86 21.90 20,993,194 +0.02(+0.08%)
Jan 16, 2013 21.26 22.01 21.23 21.88 18,645,334 +0.59(+2.77%)
Jan 15, 2013 20.83 21.43 20.83 21.29 11,855,891 +0.28(+1.33%)
Jan 14, 2013 20.64 21.06 20.58 21.01 9,605,497 +0.37(+1.82%)
Jan 11, 2013 20.69 20.78 20.55 20.64 7,958,236 -0.12(-0.57%)
Jan 10, 2013 20.62 20.99 20.48 20.76 15,862,672 +0.32(+1.54%)
Jan 09, 2013 20.67 20.76 20.25 20.44 17,326,910 -0.18(-0.87%)
Jan 08, 2013 20.41 20.73 20.34 20.62 22,225,376 +0.19(+0.93%)
Jan 07, 2013 20.80 20.80 20.26 20.43 19,898,652 -0.57(-2.72%)
Jan 04, 2013 20.77 21.21 20.39 21.00 18,354,564 +0.35(+1.70%)
Jan 03, 2013 21.05 21.15 20.54 20.65 14,813,795 -0.45(-2.14%)
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.