Valero Energy (NY: VLO )

140.45 +3.79 (+2.77%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.59 36.00 35.41 35.58 17,803,218 +0.19(+0.53%)
Apr 27, 2006 34.16 35.46 33.29 35.40 30,253,336 +0.71(+2.06%)
Apr 26, 2006 36.73 37.19 34.41 34.68 42,293,172 -1.76(-4.83%)
Apr 25, 2006 38.61 38.89 35.96 36.44 44,304,364 -1.54(-4.05%)
Apr 24, 2006 37.84 38.18 37.31 37.98 20,266,350 +0.03(+0.09%)
Apr 21, 2006 37.36 38.33 36.92 37.95 20,302,740 +0.81(+2.18%)
Apr 20, 2006 38.00 38.01 36.42 37.14 23,504,374 -0.78(-2.06%)
Apr 19, 2006 37.14 38.05 36.94 37.92 19,689,776 +0.85(+2.28%)
Apr 18, 2006 36.08 37.26 36.43 37.07 18,932,898 +0.99(+2.74%)
Apr 17, 2006 35.70 36.11 35.69 36.08 14,734,037 +0.74(+2.10%)
Apr 13, 2006 35.06 35.41 34.36 35.34 14,481,137 +0.29(+0.82%)
Apr 12, 2006 34.41 35.09 34.25 35.06 17,683,136 +0.90(+2.62%)
Apr 11, 2006 34.63 35.11 33.92 34.16 18,541,176 -0.24(-0.70%)
Apr 10, 2006 34.46 34.80 34.34 34.40 15,390,302 +0.65(+1.94%)
Apr 07, 2006 34.31 34.41 33.68 33.75 14,724,212 -0.77(-2.23%)
Apr 06, 2006 34.53 34.84 33.87 34.52 18,366,876 +0.16(+0.48%)
Apr 05, 2006 32.97 34.41 32.84 34.35 22,831,734 +1.46(+4.45%)
Apr 04, 2006 32.58 32.95 32.17 32.89 14,089,416 +0.48(+1.48%)
Apr 03, 2006 32.99 33.38 32.35 32.41 14,219,505 -0.45(-1.35%)
Mar 31, 2006 33.03 33.03 32.46 32.86 10,996,764 -0.30(-0.90%)
Mar 30, 2006 33.41 33.65 32.98 33.15 12,270,541 -0.01(-0.02%)
Mar 29, 2006 32.79 33.53 32.65 33.16 19,821,866 +0.26(+0.79%)
Mar 28, 2006 32.98 33.44 32.87 32.90 15,108,110 +0.24(+0.74%)
Mar 27, 2006 32.38 32.84 32.14 32.66 11,034,608 +0.13(+0.39%)
Mar 24, 2006 32.43 32.92 32.32 32.53 10,621,599 +0.21(+0.66%)
Mar 23, 2006 31.93 32.61 31.88 32.32 16,048,569 +0.74(+2.33%)
Mar 22, 2006 31.38 32.20 31.30 31.58 16,999,762 +0.35(+1.11%)
Mar 21, 2006 31.05 32.02 30.92 31.24 12,642,430 +0.04(+0.14%)
Mar 20, 2006 31.56 32.01 30.96 31.19 14,861,396 -0.61(-1.92%)
Mar 17, 2006 32.42 32.43 31.73 31.80 14,055,939 -0.36(-1.13%)
Mar 16, 2006 31.66 32.37 31.53 32.16 19,388,298 +0.46(+1.46%)
Mar 15, 2006 30.89 31.77 30.86 31.70 21,094,188 +0.55(+1.76%)
Mar 14, 2006 30.81 31.37 30.31 31.15 21,237,558 +0.57(+1.85%)
Mar 13, 2006 29.57 30.66 29.57 30.59 18,051,388 +1.16(+3.94%)
Mar 10, 2006 29.24 29.73 28.88 29.43 13,924,940 +0.15(+0.53%)
Mar 09, 2006 29.81 29.98 29.21 29.27 13,978,249 -0.29(-0.99%)
Mar 08, 2006 28.86 30.01 28.83 29.56 21,196,076 +0.08(+0.28%)
Mar 07, 2006 30.12 30.28 28.96 29.48 17,360,554 -0.71(-2.35%)
Mar 06, 2006 30.86 30.89 30.11 30.19 10,940,180 -0.87(-2.81%)
Mar 03, 2006 30.89 31.43 30.78 31.06 13,317,981 -0.12(-0.37%)
Mar 02, 2006 30.35 31.30 30.23 31.18 17,884,182 +0.98(+3.26%)
Mar 01, 2006 29.76 30.39 29.73 30.20 13,411,318 +0.63(+2.14%)
Feb 28, 2006 30.48 30.09 29.41 29.56 18,277,724 -0.91(-2.99%)
Feb 27, 2006 30.61 30.64 30.24 30.48 10,867,039 -0.41(-1.32%)
Feb 24, 2006 31.03 31.19 30.65 30.88 17,011,770 +0.74(+2.44%)
Feb 23, 2006 29.84 30.63 29.27 30.15 16,592,576 +0.16(+0.55%)
Feb 22, 2006 30.23 30.36 29.78 29.98 15,295,510 -0.53(-1.75%)
Feb 21, 2006 30.77 31.25 30.37 30.52 22,134,350 +0.57(+1.89%)
Feb 17, 2006 29.97 30.23 29.64 29.95 21,906,378 +0.37(+1.25%)
Feb 16, 2006 28.40 29.60 28.25 29.58 30,183,106 +1.79(+6.43%)
Feb 15, 2006 27.76 28.31 27.63 27.79 31,283,492 +0.45(+1.65%)
Feb 14, 2006 26.99 27.59 26.38 27.34 29,800,846 -0.46(-1.66%)
Feb 13, 2006 27.97 28.52 27.72 27.81 26,099,052 -0.03(-0.12%)
Feb 10, 2006 29.15 29.15 27.29 27.84 59,349,704 -1.28(-4.40%)
Feb 09, 2006 31.38 31.38 29.02 29.12 27,922,840 -1.61(-5.24%)
Feb 08, 2006 31.33 31.43 30.01 30.73 24,721,568 -0.38(-1.24%)
Feb 07, 2006 32.29 32.29 30.98 31.11 18,943,996 -1.59(-4.86%)
Feb 06, 2006 32.84 33.22 32.29 32.70 13,237,745 +0.48(+1.48%)
Feb 03, 2006 32.26 32.65 31.60 32.22 17,751,910 +0.25(+0.77%)
Feb 02, 2006 32.70 32.98 31.63 31.98 22,105,240 -0.80(-2.45%)
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.