Valero Energy (NY: VLO )

170.25 +2.44 (+1.45%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 29.37 29.90 29.20 29.64 14,335,625 +0.00(+0.00%)
Dec 29, 2005 29.73 30.33 29.42 29.64 10,750,065 -0.16(-0.52%)
Dec 28, 2005 29.50 30.02 29.36 29.80 11,933,415 +0.56(+1.91%)
Dec 27, 2005 29.98 29.98 29.08 29.24 14,763,497 -1.11(-3.65%)
Dec 23, 2005 30.45 30.54 30.06 30.35 8,312,344 -0.32(-1.03%)
Dec 22, 2005 30.46 30.91 30.36 30.67 13,235,831 +0.26(+0.87%)
Dec 21, 2005 29.61 30.45 29.57 30.40 15,561,449 +0.98(+3.32%)
Dec 20, 2005 29.73 30.10 29.32 29.42 19,322,126 -0.33(-1.10%)
Dec 19, 2005 30.27 30.58 29.54 29.75 14,877,515 -0.28(-0.92%)
Dec 16, 2005 30.70 30.67 29.91 30.03 19,205,498 +14.68(+95.62%)
Dec 15, 2005 15.65 15.72 15.13 15.35 24,475,042 -0.40(-2.57%)
Dec 14, 2005 15.58 15.81 15.46 15.75 21,046,844 +0.10(+0.64%)
Dec 13, 2005 15.64 15.97 15.61 15.65 27,900,802 +0.08(+0.51%)
Dec 12, 2005 15.33 15.67 15.25 15.58 24,821,796 +0.43(+2.84%)
Dec 09, 2005 15.15 15.25 15.02 15.15 18,209,798 -0.16(-1.03%)
Dec 08, 2005 14.97 15.33 14.96 15.30 22,720,384 +0.37(+2.48%)
Dec 07, 2005 15.05 15.34 14.83 14.93 23,307,706 -0.04(-0.27%)
Dec 06, 2005 14.93 15.16 14.73 14.97 19,959,234 -0.03(-0.22%)
Dec 05, 2005 14.91 15.24 14.82 15.01 29,311,840 +0.39(+2.64%)
Dec 02, 2005 14.57 14.82 14.53 14.62 26,442,416 +0.10(+0.69%)
Dec 01, 2005 13.96 14.57 13.96 14.52 33,496,908 +0.70(+5.09%)
Nov 30, 2005 13.80 13.96 13.71 13.82 24,692,284 +0.11(+0.84%)
Nov 29, 2005 13.79 13.97 13.65 13.70 29,052,470 +0.02(+0.14%)
Nov 28, 2005 14.36 14.42 13.68 13.68 38,336,840 -0.86(-5.93%)
Nov 25, 2005 14.55 14.65 14.51 14.55 5,343,699 +0.10(+0.70%)
Nov 23, 2005 14.59 14.61 14.36 14.45 25,586,672 -0.26(-1.76%)
Nov 22, 2005 14.38 14.77 14.37 14.70 24,038,814 +0.49(+3.41%)
Nov 21, 2005 14.14 14.27 14.00 14.22 27,705,492 +0.12(+0.85%)
Nov 18, 2005 14.18 14.32 13.90 14.10 24,102,872 -0.17(-1.19%)
Nov 17, 2005 14.36 14.46 14.08 14.27 26,740,778 -0.02(-0.12%)
Nov 16, 2005 14.19 14.41 14.00 14.29 30,629,574 +0.21(+1.47%)
Nov 15, 2005 14.36 14.65 14.08 14.08 31,912,842 -0.32(-2.24%)
Nov 14, 2005 14.12 14.42 14.01 14.40 23,291,344 +0.57(+4.12%)
Nov 11, 2005 13.84 14.11 13.70 13.83 25,250,364 +0.12(+0.91%)
Nov 10, 2005 14.21 14.27 13.65 13.71 40,235,980 -0.59(-4.13%)
Nov 09, 2005 14.86 14.86 14.28 14.30 41,050,640 -0.59(-3.96%)
Nov 08, 2005 14.87 14.98 14.69 14.89 24,915,098 +0.04(+0.29%)
Nov 07, 2005 15.14 15.12 14.67 14.84 39,308,168 -0.29(-1.94%)
Nov 04, 2005 15.74 15.74 15.04 15.14 36,301,228 -0.68(-4.31%)
Nov 03, 2005 15.71 15.99 15.65 15.82 27,435,330 +0.31(+1.97%)
Nov 02, 2005 15.20 15.60 15.08 15.51 32,346,632 +0.32(+2.09%)
Nov 01, 2005 15.04 15.22 14.94 15.20 30,416,160 +0.08(+0.54%)
Oct 31, 2005 14.89 15.32 14.87 15.11 54,663,164 +0.82(+5.77%)
Oct 28, 2005 14.13 14.33 13.59 14.29 38,586,112 +0.24(+1.72%)
Oct 27, 2005 14.68 14.81 14.04 14.05 32,291,624 -0.45(-3.09%)
Oct 26, 2005 14.46 15.13 14.29 14.50 41,389,040 -0.02(-0.11%)
Oct 25, 2005 14.11 14.69 14.06 14.51 32,745,956 +0.47(+3.38%)
Oct 24, 2005 13.57 14.11 13.34 14.04 33,062,770 +0.45(+3.28%)
Oct 21, 2005 13.36 13.85 13.25 13.59 37,931,248 +0.24(+1.83%)
Oct 20, 2005 13.95 14.10 13.17 13.35 49,591,716 -0.87(-6.09%)
Oct 19, 2005 14.34 14.40 13.47 14.22 55,600,028 -0.13(-0.89%)
Oct 18, 2005 14.79 14.99 14.29 14.34 30,481,264 -0.52(-3.50%)
Oct 17, 2005 14.91 15.08 14.72 14.86 24,979,854 +0.32(+2.19%)
Oct 14, 2005 14.15 14.66 13.75 14.54 50,021,328 +0.14(+0.98%)
Oct 13, 2005 14.73 14.78 14.03 14.40 46,877,568 -0.53(-3.58%)
Oct 12, 2005 15.44 15.45 14.78 14.94 28,737,746 -0.52(-3.34%)
Oct 11, 2005 15.26 15.55 15.22 15.45 24,184,340 +0.37(+2.44%)
Oct 10, 2005 15.40 15.40 14.97 15.09 26,919,378 -0.38(-2.47%)
Oct 07, 2005 15.08 15.51 14.85 15.47 41,524,816 +0.67(+4.52%)
Oct 06, 2005 14.93 15.05 14.29 14.80 71,764,816 -0.39(-2.58%)
Oct 05, 2005 16.26 16.32 15.11 15.19 53,497,920 -0.97(-6.00%)
Oct 04, 2005 16.37 16.55 16.16 16.16 19,115,328 -0.51(-3.05%)
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.