Valero Energy (NY: VLO )

120.19 +1.33 (+1.12%)
Official Closing Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.74 36.59 35.74 35.80 9,163,060 -0.22(-0.60%)
Jan 30, 2014 36.49 36.99 35.95 36.02 9,238,391 +0.01(+0.02%)
Jan 29, 2014 34.20 36.74 34.05 36.01 16,749,070 +0.84(+2.39%)
Jan 28, 2014 34.77 35.25 34.12 35.17 9,918,893 +0.44(+1.27%)
Jan 27, 2014 34.58 35.11 34.09 34.73 10,666,994 +0.37(+1.08%)
Jan 24, 2014 35.60 35.60 34.08 34.36 15,409,734 -1.55(-4.31%)
Jan 23, 2014 35.86 36.43 35.27 35.90 15,418,072 +0.21(+0.59%)
Jan 22, 2014 36.09 36.41 35.39 35.69 9,663,019 -0.66(-1.81%)
Jan 21, 2014 36.60 37.02 36.16 36.35 8,235,922 +0.33(+0.91%)
Jan 17, 2014 35.60 36.02 36.02 36.02 9,591,182 +0.38(+1.06%)
Jan 16, 2014 35.95 36.07 35.04 35.65 15,018,540 -0.53(-1.47%)
Jan 15, 2014 36.70 36.63 35.56 36.18 17,789,270 -0.52(-1.41%)
Jan 14, 2014 36.42 36.84 36.29 36.70 10,865,842 +0.62(+1.73%)
Jan 13, 2014 37.22 37.58 35.84 36.07 11,706,565 -1.23(-3.29%)
Jan 10, 2014 37.03 37.45 36.61 37.30 14,394,076 +0.24(+0.64%)
Jan 09, 2014 36.46 37.15 36.39 37.06 15,298,914 +0.73(+2.01%)
Jan 08, 2014 35.85 36.37 35.51 36.33 16,670,950 +0.31(+0.86%)
Jan 07, 2014 35.11 36.45 34.35 36.02 18,836,326 +1.11(+3.19%)
Jan 06, 2014 34.72 35.34 34.66 34.91 8,989,099 +0.34(+0.97%)
Jan 03, 2014 34.99 35.01 34.31 34.57 6,196,248 -0.36(-1.04%)
Jan 02, 2014 35.13 35.38 34.73 34.94 6,522,390 -0.37(-1.05%)
Dec 31, 2013 34.23 35.31 35.31 35.31 9,146,830 +1.23(+3.62%)
Dec 30, 2013 34.15 34.22 33.76 34.08 5,751,898 -0.02(-0.06%)
Dec 27, 2013 34.24 34.24 33.54 34.10 5,286,700 -0.06(-0.18%)
Dec 26, 2013 34.02 34.30 33.98 34.16 5,480,196 +0.09(+0.27%)
Dec 24, 2013 33.87 34.11 33.66 34.07 3,694,996 +0.19(+0.56%)
Dec 23, 2013 33.53 33.89 33.33 33.88 7,782,509 +0.61(+1.83%)
Dec 20, 2013 32.90 33.35 32.63 33.27 13,131,298 +0.58(+1.78%)
Dec 19, 2013 33.59 33.77 32.62 32.69 13,799,877 -1.01(-2.99%)
Dec 18, 2013 33.08 33.73 32.55 33.70 11,919,096 +0.78(+2.36%)
Dec 17, 2013 32.67 33.12 32.53 32.92 10,021,523 +0.17(+0.51%)
Dec 16, 2013 32.63 33.18 32.61 32.75 10,354,654 +0.43(+1.34%)
Dec 13, 2013 32.21 32.41 31.64 32.32 9,065,560 +0.18(+0.54%)
Dec 12, 2013 32.20 32.57 32.10 32.14 9,557,973 -0.11(-0.35%)
Dec 11, 2013 32.66 32.66 31.86 32.25 13,223,293 -0.31(-0.95%)
Dec 10, 2013 32.06 32.76 31.59 32.56 17,589,362 +0.24(+0.74%)
Dec 09, 2013 32.98 33.61 32.27 32.32 19,500,150 -0.31(-0.94%)
Dec 06, 2013 32.07 33.07 32.02 32.63 17,526,830 +0.86(+2.71%)
Dec 05, 2013 32.33 32.45 31.74 31.77 21,537,452 +0.23(+0.73%)
Dec 04, 2013 31.80 32.42 31.20 31.54 26,727,686 -1.23(-3.74%)
Dec 03, 2013 32.66 32.92 31.89 32.77 19,644,934 -0.04(-0.13%)
Dec 02, 2013 32.17 33.09 31.99 32.81 16,732,727 +0.78(+2.43%)
Nov 29, 2013 32.14 32.43 31.89 32.03 6,196,125 -0.18(-0.54%)
Nov 27, 2013 31.02 32.49 31.02 32.21 12,147,837 +1.13(+3.65%)
Nov 26, 2013 31.22 31.30 30.83 31.07 11,193,079 -0.16(-0.52%)
Nov 25, 2013 30.74 31.34 30.43 31.23 10,613,609 +0.49(+1.58%)
Nov 22, 2013 29.93 31.00 29.72 30.74 15,754,656 +1.09(+3.69%)
Nov 21, 2013 29.32 29.79 29.32 29.65 7,963,779 +0.30(+1.02%)
Nov 20, 2013 29.52 29.85 29.21 29.35 8,382,819 -0.16(-0.54%)
Nov 19, 2013 29.85 30.38 29.47 29.51 13,740,643 -0.40(-1.35%)
Nov 18, 2013 30.20 30.30 29.80 29.92 10,814,982 -0.06(-0.19%)
Nov 15, 2013 29.76 30.51 29.55 29.97 19,645,482 +0.11(+0.37%)
Nov 14, 2013 28.98 30.21 28.87 29.86 14,106,947 +1.12(+3.88%)
Nov 13, 2013 28.57 28.77 28.28 28.74 9,384,496 +0.15(+0.54%)
Nov 12, 2013 28.10 29.09 28.10 28.59 10,279,136 +0.49(+1.76%)
Nov 11, 2013 28.05 28.17 27.79 28.10 7,263,720 -0.01(-0.02%)
Nov 08, 2013 27.42 28.10 27.19 28.10 13,710,003 +0.72(+2.65%)
Nov 07, 2013 27.80 28.20 27.38 27.38 17,124,608 -0.67(-2.39%)
Nov 06, 2013 28.92 28.95 27.96 28.05 12,770,363 -0.84(-2.90%)
Nov 05, 2013 28.83 28.96 28.66 28.88 6,412,219 -0.08(-0.26%)
Nov 04, 2013 28.68 29.05 28.43 28.96 7,009,203 +0.38(+1.34%)
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.