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 (%)
Oct 31, 2014 33.76 34.26 33.36 34.22 11,136,083 +0.85(+2.54%)
Oct 30, 2014 33.21 33.80 32.92 33.37 6,333,661 +0.22(+0.66%)
Oct 29, 2014 34.09 34.27 32.81 33.15 9,144,930 -0.66(-1.94%)
Oct 28, 2014 33.09 33.89 32.77 33.81 7,076,645 +0.77(+2.34%)
Oct 27, 2014 32.93 33.14 33.22 33.04 6,518,854 -0.18(-0.53%)
Oct 24, 2014 32.89 33.26 32.31 33.22 7,388,943 +0.42(+1.27%)
Oct 23, 2014 33.50 33.63 32.72 32.80 8,235,021 +0.01(+0.02%)
Oct 22, 2014 33.05 33.82 32.74 32.79 15,001,914 -0.20(-0.62%)
Oct 21, 2014 31.82 33.04 31.80 33.00 13,089,434 +1.36(+4.30%)
Oct 20, 2014 30.80 31.74 30.76 31.64 9,195,333 +0.79(+2.57%)
Oct 17, 2014 30.97 31.28 30.40 30.84 13,023,829 +0.27(+0.89%)
Oct 16, 2014 29.44 31.26 29.25 30.57 17,931,212 +0.68(+2.26%)
Oct 15, 2014 30.22 30.77 29.06 29.90 16,085,403 -0.79(-2.58%)
Oct 14, 2014 30.60 31.23 29.85 30.69 16,655,236 +0.25(+0.83%)
Oct 13, 2014 30.75 31.55 30.41 30.44 12,354,642 -0.41(-1.33%)
Oct 10, 2014 31.04 31.78 30.31 30.84 11,076,076 -0.19(-0.62%)
Oct 09, 2014 32.05 32.33 30.84 31.04 12,704,601 -0.96(-3.01%)
Oct 08, 2014 31.02 32.09 30.44 32.00 13,826,768 +1.17(+3.79%)
Oct 07, 2014 30.59 31.61 30.58 30.83 11,694,535 +0.28(+0.92%)
Oct 06, 2014 30.60 30.91 30.13 30.55 8,535,174 -0.01(-0.04%)
Oct 03, 2014 30.92 30.97 30.41 30.56 13,967,741 -0.29(-0.95%)
Oct 02, 2014 31.13 31.61 30.33 30.86 14,060,722 -0.29(-0.94%)
Oct 01, 2014 31.69 32.17 30.95 31.15 12,616,941 -0.46(-1.45%)
Sep 30, 2014 31.88 32.18 31.59 31.61 13,710,454 -0.34(-1.07%)
Sep 29, 2014 31.77 32.28 31.59 31.95 10,693,659 -0.17(-0.53%)
Sep 26, 2014 31.66 32.35 31.57 32.12 12,096,379 +0.47(+1.49%)
Sep 25, 2014 31.92 31.98 31.41 31.65 12,999,885 -0.36(-1.11%)
Sep 24, 2014 32.27 32.29 31.24 32.01 21,838,510 -0.20(-0.62%)
Sep 23, 2014 32.17 32.83 32.12 32.20 10,928,429 -0.08(-0.25%)
Sep 22, 2014 32.92 33.02 32.26 32.29 12,536,602 -0.76(-2.29%)
Sep 19, 2014 32.53 33.24 32.53 33.04 16,718,765 +0.51(+1.58%)
Sep 18, 2014 33.06 33.24 32.31 32.53 15,844,864 -0.40(-1.22%)
Sep 17, 2014 33.42 33.46 32.68 32.94 15,141,788 -0.33(-1.01%)
Sep 16, 2014 33.34 34.08 33.20 33.27 11,007,876 -0.19(-0.57%)
Sep 15, 2014 33.09 33.50 32.81 33.46 11,408,413 +0.38(+1.16%)
Sep 12, 2014 34.06 34.12 32.83 33.08 16,809,994 -0.99(-2.91%)
Sep 11, 2014 34.52 34.81 33.89 34.07 15,843,562 -0.74(-2.14%)
Sep 10, 2014 35.92 36.00 34.40 34.81 14,941,772 -1.18(-3.28%)
Sep 09, 2014 36.40 36.51 35.77 36.00 7,836,536 -0.57(-1.55%)
Sep 08, 2014 36.17 36.75 36.10 36.56 6,259,375 +0.35(+0.96%)
Sep 05, 2014 36.00 36.50 35.72 36.21 7,121,596 +0.28(+0.78%)
Sep 04, 2014 36.38 36.66 35.74 35.93 7,279,745 -0.37(-1.02%)
Sep 03, 2014 36.49 36.82 36.15 36.30 8,125,694 -0.19(-0.52%)
Sep 02, 2014 36.99 37.19 36.15 36.49 7,139,546 -0.49(-1.33%)
Aug 29, 2014 37.11 36.99 36.99 36.99 5,552,662 -0.01(-0.04%)
Aug 28, 2014 36.82 37.19 36.80 37.00 4,914,087 -0.06(-0.17%)
Aug 27, 2014 36.90 37.31 36.86 37.06 6,328,037 +0.33(+0.89%)
Aug 26, 2014 36.95 37.14 36.58 36.73 6,619,087 -0.28(-0.76%)
Aug 25, 2014 36.84 37.23 36.71 37.01 5,426,089 +0.25(+0.69%)
Aug 22, 2014 36.62 36.94 36.53 36.76 5,032,032 +0.20(+0.56%)
Aug 21, 2014 36.93 37.08 36.54 36.56 7,672,749 -0.29(-0.80%)
Aug 20, 2014 36.89 37.04 36.65 36.85 6,690,238 -0.14(-0.39%)
Aug 19, 2014 36.53 37.03 36.32 36.99 7,433,890 +0.57(+1.56%)
Aug 18, 2014 36.00 36.93 35.98 36.43 9,357,197 +0.75(+2.12%)
Aug 15, 2014 35.92 36.03 35.41 35.67 9,468,358 -0.20(-0.55%)
Aug 14, 2014 34.99 36.09 34.91 35.87 10,035,178 +0.99(+2.82%)
Aug 13, 2014 34.79 35.17 34.41 34.88 9,586,076 +0.21(+0.61%)
Aug 12, 2014 34.79 35.03 34.49 34.67 5,368,920 -0.01(-0.04%)
Aug 11, 2014 35.13 35.37 34.62 34.69 5,827,969 -0.22(-0.62%)
Aug 08, 2014 34.73 34.97 34.34 34.90 6,546,299 +0.35(+1.00%)
Aug 07, 2014 34.99 35.18 34.39 34.56 7,467,892 -0.28(-0.80%)
Aug 06, 2014 33.59 34.98 33.57 34.84 10,582,256 +1.04(+3.08%)
Aug 05, 2014 33.88 34.29 33.59 33.80 8,742,477 -0.47(-1.37%)
Aug 04, 2014 34.20 34.37 33.65 34.26 8,276,602 -0.01(-0.04%)
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.