Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 49.22 49.54 49.09 49.26 4,874,290 +0.04(+0.09%)
Mar 30, 2017 50.00 50.02 49.19 49.22 10,109,959 -0.68(-1.36%)
Mar 29, 2017 49.19 50.08 49.13 49.89 4,477,050 +0.63(+1.28%)
Mar 28, 2017 49.43 49.52 48.78 49.26 4,633,842 +0.04(+0.09%)
Mar 27, 2017 48.70 49.44 48.64 49.22 3,767,141 +0.33(+0.68%)
Mar 24, 2017 49.67 49.82 48.82 48.88 5,883,567 -0.98(-1.97%)
Mar 23, 2017 50.26 50.49 49.80 49.86 4,439,211 -0.35(-0.70%)
Mar 22, 2017 49.91 50.43 49.64 50.21 4,203,358 +0.31(+0.63%)
Mar 21, 2017 50.98 51.05 49.59 49.90 5,474,473 -1.03(-2.01%)
Mar 20, 2017 51.08 51.36 50.66 50.92 4,272,856 -0.27(-0.54%)
Mar 17, 2017 51.09 51.26 50.72 51.20 12,824,620 +0.26(+0.51%)
Mar 16, 2017 51.22 51.42 50.88 50.94 4,917,601 -0.13(-0.26%)
Mar 15, 2017 50.33 51.27 49.88 51.07 6,393,853 +0.96(+1.91%)
Mar 14, 2017 50.03 50.31 49.66 50.11 3,976,840 -0.16(-0.33%)
Mar 13, 2017 49.42 50.44 49.42 50.28 6,689,222 +0.81(+1.64%)
Mar 10, 2017 49.54 50.06 49.23 49.47 6,017,486 +0.07(+0.14%)
Mar 09, 2017 49.61 49.61 48.73 49.40 6,352,210 -0.29(-0.58%)
Mar 08, 2017 49.04 50.14 48.92 49.69 10,020,450 +0.93(+1.90%)
Mar 07, 2017 49.37 49.77 48.61 48.76 7,405,567 -0.61(-1.23%)
Mar 06, 2017 48.96 49.52 48.62 49.37 4,461,437 +0.27(+0.54%)
Mar 03, 2017 49.71 49.94 49.04 49.10 5,455,689 -0.27(-0.56%)
Mar 02, 2017 50.69 50.81 48.99 49.38 9,881,346 -1.51(-2.96%)
Mar 01, 2017 50.91 51.90 50.67 50.89 6,623,461 +0.39(+0.78%)
Feb 28, 2017 50.00 51.58 49.95 50.49 12,210,703 +0.53(+1.06%)
Feb 27, 2017 49.53 50.12 49.30 49.97 4,211,318 +0.39(+0.78%)
Feb 24, 2017 49.45 49.71 48.92 49.58 4,939,714 -0.23(-0.46%)
Feb 23, 2017 49.48 50.08 49.45 49.81 5,663,052 +0.76(+1.55%)
Feb 22, 2017 49.14 49.45 48.85 49.05 5,706,280 -0.19(-0.39%)
Feb 21, 2017 49.03 49.39 48.70 49.24 6,055,049 +0.58(+1.19%)
Feb 17, 2017 48.67 48.67 48.67 0 -0.82(-1.67%)
Feb 16, 2017 50.21 50.24 49.34 49.49 7,085,930 -0.86(-1.71%)
Feb 15, 2017 50.29 50.50 49.93 50.35 3,462,152 +0.10(+0.21%)
Feb 14, 2017 49.96 50.30 49.72 50.25 3,357,970 +0.43(+0.87%)
Feb 13, 2017 49.60 50.11 49.53 49.82 4,531,762 +0.20(+0.40%)
Feb 10, 2017 49.91 50.01 49.45 49.62 3,608,874 -0.11(-0.22%)
Feb 09, 2017 49.47 49.93 49.42 49.73 3,815,570 +0.40(+0.80%)
Feb 08, 2017 48.00 49.37 47.80 49.33 6,021,090 +1.21(+2.51%)
Feb 07, 2017 47.92 48.72 47.69 48.12 6,756,283 +0.24(+0.51%)
Feb 06, 2017 48.17 48.62 47.73 47.88 5,843,997 -0.29(-0.61%)
Feb 03, 2017 48.15 48.31 47.67 48.17 6,005,536 +0.07(+0.14%)
Feb 02, 2017 47.81 48.59 47.52 48.11 8,421,483 +0.04(+0.08%)
Feb 01, 2017 48.93 49.08 47.66 48.07 7,077,208 -0.29(-0.59%)
Jan 31, 2017 49.86 49.88 47.40 48.36 15,850,706 -1.82(-3.62%)
Jan 30, 2017 49.54 50.23 48.98 50.18 11,438,434 +0.68(+1.37%)
Jan 27, 2017 49.73 50.40 49.06 49.50 6,293,547 -0.04(-0.09%)
Jan 26, 2017 50.29 50.37 49.42 49.54 5,446,347 -0.71(-1.40%)
Jan 25, 2017 50.18 50.30 49.49 50.25 6,263,031 +0.35(+0.69%)
Jan 24, 2017 48.87 50.02 48.66 49.90 5,294,823 +1.18(+2.43%)
Jan 23, 2017 48.92 48.92 48.30 48.72 5,506,733 +0.01(+0.01%)
Jan 20, 2017 48.79 49.00 48.30 48.71 3,958,714 +0.12(+0.26%)
Jan 19, 2017 49.04 49.10 48.19 48.59 4,952,326 -0.50(-1.02%)
Jan 18, 2017 48.68 49.54 48.65 49.09 5,782,141 +0.41(+0.85%)
Jan 17, 2017 49.22 50.15 48.37 48.68 6,720,532 -0.15(-0.30%)
Jan 13, 2017 48.82 48.82 48.82 0 -0.10(-0.20%)
Jan 12, 2017 48.71 49.23 48.07 48.92 6,159,221 -0.41(-0.83%)
Jan 11, 2017 49.11 49.45 48.73 49.33 4,610,981 +0.40(+0.83%)
Jan 10, 2017 48.77 49.76 48.55 48.93 7,388,513 +0.12(+0.24%)
Jan 09, 2017 48.70 48.98 48.13 48.81 6,979,482 -0.21(-0.43%)
Jan 06, 2017 49.79 49.92 49.00 49.02 5,128,912 -0.75(-1.51%)
Jan 05, 2017 50.29 50.29 48.93 49.77 8,771,780 -0.15(-0.31%)
Jan 04, 2017 51.14 51.41 49.56 49.93 10,104,951 -1.86(-3.59%)
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.