Valero Energy (NY: VLO )

133.05 -3.18 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.57 30.36 29.49 30.01 14,879,139 -0.01(-0.05%)
Jan 30, 2013 30.37 30.47 29.24 30.03 28,782,048 -0.01(-0.05%)
Jan 29, 2013 26.64 30.08 28.72 30.04 37,562,072 +3.40(+12.78%)
Jan 28, 2013 26.36 26.80 26.16 26.64 16,601,995 +0.49(+1.86%)
Jan 25, 2013 26.05 26.24 25.87 26.15 13,303,935 +0.10(+0.37%)
Jan 24, 2013 25.94 26.34 25.92 26.05 11,623,454 -0.01(-0.03%)
Jan 23, 2013 25.63 26.32 25.39 26.06 14,579,272 +0.56(+2.18%)
Jan 22, 2013 25.49 25.74 25.16 25.50 8,780,229 +0.27(+1.09%)
Jan 18, 2013 25.40 25.81 24.85 25.23 16,550,255 -0.04(-0.16%)
Jan 17, 2013 25.57 25.72 25.22 25.27 18,190,656 +0.02(+0.08%)
Jan 16, 2013 24.54 25.40 24.50 25.25 16,156,230 +0.68(+2.77%)
Jan 15, 2013 24.04 24.74 24.04 24.57 10,273,160 +0.32(+1.33%)
Jan 14, 2013 23.82 24.30 23.75 24.25 8,323,188 +0.43(+1.82%)
Jan 11, 2013 23.88 23.98 23.72 23.82 6,895,832 -0.14(-0.57%)
Jan 10, 2013 23.80 24.22 23.64 23.95 13,745,046 +0.36(+1.54%)
Jan 09, 2013 23.86 23.95 23.37 23.59 15,013,812 -0.21(-0.87%)
Jan 08, 2013 23.55 23.92 23.47 23.80 19,258,346 +0.22(+0.93%)
Jan 07, 2013 24.00 24.00 23.38 23.58 17,242,234 -0.66(-2.72%)
Jan 04, 2013 23.97 24.47 23.53 24.23 15,904,277 +0.41(+1.70%)
Jan 03, 2013 24.30 24.41 23.70 23.83 12,836,191 -0.52(-2.14%)
Jan 02, 2013 23.81 24.39 23.41 24.35 13,413,074 +0.94(+4.02%)
Dec 31, 2012 22.63 23.43 22.58 23.41 12,214,974 +0.69(+3.05%)
Dec 28, 2012 23.03 23.03 22.57 22.72 8,163,460 -0.50(-2.16%)
Dec 27, 2012 23.13 23.40 22.70 23.22 8,106,445 +0.10(+0.45%)
Dec 26, 2012 23.27 23.60 23.11 23.12 6,245,544 -0.04(-0.18%)
Dec 24, 2012 23.27 23.33 23.06 23.16 3,949,261 -0.27(-1.17%)
Dec 21, 2012 23.29 23.53 23.03 23.43 12,023,009 -0.16(-0.70%)
Dec 20, 2012 23.41 23.60 23.28 23.60 11,036,789 +0.24(+1.03%)
Dec 19, 2012 23.50 23.67 23.18 23.36 11,995,221 -0.14(-0.61%)
Dec 18, 2012 23.39 23.51 23.13 23.50 13,602,874 +0.14(+0.59%)
Dec 17, 2012 22.95 23.38 22.89 23.36 12,524,306 +0.46(+2.01%)
Dec 14, 2012 22.38 22.97 22.38 22.90 10,637,110 +0.53(+2.36%)
Dec 13, 2012 22.53 22.55 22.00 22.37 10,289,920 -0.13(-0.58%)
Dec 12, 2012 22.53 22.93 22.37 22.50 13,754,026 +0.09(+0.40%)
Dec 11, 2012 22.49 22.66 22.36 22.42 11,839,524 +0.00(+0.00%)
Dec 10, 2012 21.76 22.44 21.76 22.42 12,145,976 +0.55(+2.51%)
Dec 07, 2012 21.98 22.12 21.64 21.87 8,834,040 +0.04(+0.19%)
Dec 06, 2012 21.45 21.83 21.25 21.83 11,084,253 +0.32(+1.47%)
Dec 05, 2012 22.17 22.31 21.40 21.51 12,876,885 -0.60(-2.70%)
Dec 04, 2012 21.91 22.26 21.91 22.11 10,920,091 -0.03(-0.16%)
Nov 30, 2012 22.22 22.25 21.94 22.14 7,321,465 +0.01(+0.06%)
Nov 29, 2012 21.87 22.20 21.84 22.13 14,402,501 +0.40(+1.86%)
Nov 28, 2012 21.09 21.83 20.97 21.72 11,743,338 +0.34(+1.61%)
Nov 27, 2012 21.38 21.66 21.30 21.38 9,837,810 -0.30(-1.39%)
Nov 26, 2012 21.70 21.79 21.41 21.68 6,920,501 -0.23(-1.03%)
Nov 23, 2012 21.45 21.99 21.42 21.91 6,456,573 +0.63(+2.97%)
Nov 21, 2012 21.02 21.40 21.02 21.28 9,341,918 +0.31(+1.47%)
Nov 20, 2012 20.64 21.08 20.47 20.97 11,570,354 +0.30(+1.46%)
Nov 19, 2012 20.45 20.93 20.40 20.67 14,009,963 +0.63(+3.17%)
Nov 16, 2012 20.26 20.30 19.77 20.03 14,289,468 -0.15(-0.74%)
Nov 15, 2012 19.58 20.30 19.48 20.18 12,531,952 +0.49(+2.49%)
Nov 14, 2012 20.16 20.30 19.65 19.69 14,019,279 -0.25(-1.23%)
Nov 13, 2012 19.91 20.28 19.79 19.93 9,812,996 -0.16(-0.81%)
Nov 12, 2012 20.21 20.39 19.96 20.10 7,496,251 -0.09(-0.44%)
Nov 09, 2012 19.83 20.37 19.51 20.19 10,710,486 +0.15(+0.75%)
Nov 08, 2012 20.09 20.86 20.03 20.04 14,653,132 -0.01(-0.07%)
Nov 07, 2012 20.09 20.30 19.70 20.05 13,058,542 -0.46(-2.23%)
Nov 06, 2012 19.71 20.81 19.66 20.51 17,321,914 +0.81(+4.09%)
Nov 05, 2012 19.29 19.76 19.26 19.70 8,253,549 +0.46(+2.41%)
Nov 02, 2012 19.84 19.90 19.15 19.24 11,644,218 -0.38(-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.