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 (%)
Jan 31, 2006 35.67 36.59 34.93 35.86 24,091,558 -0.44(-1.22%)
Jan 30, 2006 35.04 36.34 34.84 36.31 19,784,812 +1.81(+5.25%)
Jan 27, 2006 34.46 34.84 34.01 34.50 13,481,622 +0.50(+1.47%)
Jan 26, 2006 33.78 34.04 32.54 34.00 20,225,218 +0.47(+1.39%)
Jan 25, 2006 35.09 35.13 33.10 33.53 21,208,558 -1.11(-3.20%)
Jan 24, 2006 34.82 35.22 34.36 34.64 13,713,662 -0.50(-1.42%)
Jan 23, 2006 34.48 35.20 34.07 35.14 14,342,762 +0.49(+1.41%)
Jan 20, 2006 34.89 35.53 34.49 34.65 20,139,748 +0.06(+0.17%)
Jan 19, 2006 34.18 34.81 33.81 34.59 20,376,488 +0.67(+1.96%)
Jan 18, 2006 34.64 34.76 33.08 33.93 19,218,378 -0.64(-1.84%)
Jan 17, 2006 34.59 34.70 34.03 34.57 18,456,286 +1.11(+3.31%)
Jan 13, 2006 32.77 33.58 32.77 33.46 10,833,794 +0.48(+1.46%)
Jan 12, 2006 33.17 33.91 32.76 32.97 18,872,322 +0.26(+0.79%)
Jan 11, 2006 32.68 33.11 31.63 32.72 20,210,422 +0.10(+0.32%)
Jan 10, 2006 32.39 33.49 32.29 32.61 19,602,732 +0.30(+0.92%)
Jan 09, 2006 32.45 32.51 31.94 32.31 13,331,049 +0.21(+0.64%)
Jan 06, 2006 32.14 32.42 31.82 32.11 18,098,740 +0.64(+2.04%)
Jan 05, 2006 31.48 31.68 30.73 31.46 16,212,482 -0.08(-0.25%)
Jan 04, 2006 30.79 31.67 30.76 31.54 16,103,513 +0.32(+1.01%)
Jan 03, 2006 30.34 31.33 30.16 31.23 23,021,356 +1.59(+5.35%)
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%)
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.