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 (%)
Dec 29, 2006 29.46 29.54 29.23 29.38 14,086,547 -0.26(-0.87%)
Dec 28, 2006 29.75 29.85 29.32 29.64 17,529,650 -0.23(-0.77%)
Dec 27, 2006 29.72 29.92 29.59 29.87 8,650,508 +0.16(+0.52%)
Dec 26, 2006 29.52 30.12 29.49 29.71 9,710,447 +0.09(+0.29%)
Dec 22, 2006 30.09 30.23 29.61 29.63 13,372,782 -0.52(-1.71%)
Dec 21, 2006 30.63 30.78 30.03 30.14 17,703,434 -0.38(-1.24%)
Dec 20, 2006 31.22 31.41 30.47 30.52 22,637,800 -0.75(-2.39%)
Dec 19, 2006 30.52 31.42 30.17 31.27 16,547,026 +0.64(+2.10%)
Dec 18, 2006 31.69 31.76 30.56 30.63 21,325,544 -1.03(-3.25%)
Dec 15, 2006 31.56 31.83 31.47 31.65 20,384,364 +0.10(+0.31%)
Dec 14, 2006 31.36 31.83 31.17 31.56 17,797,466 +0.24(+0.75%)
Dec 13, 2006 31.37 31.73 31.28 31.32 19,817,914 -0.10(-0.31%)
Dec 12, 2006 31.89 32.07 31.24 31.42 16,353,392 -0.59(-1.85%)
Dec 11, 2006 31.40 32.11 31.36 32.01 18,650,188 +0.48(+1.51%)
Dec 08, 2006 32.22 32.22 31.46 31.53 19,791,794 -0.38(-1.21%)
Dec 07, 2006 32.32 32.39 31.90 31.92 15,735,921 -0.40(-1.24%)
Dec 06, 2006 32.02 32.79 31.91 32.32 24,580,238 +0.28(+0.86%)
Dec 05, 2006 32.14 32.36 31.73 32.04 19,188,254 +0.06(+0.20%)
Dec 04, 2006 32.02 32.03 31.55 31.98 15,634,577 -0.09(-0.29%)
Dec 01, 2006 31.42 32.14 31.24 32.07 19,346,888 +0.45(+1.42%)
Nov 30, 2006 31.69 31.90 31.33 31.63 24,613,148 +0.11(+0.35%)
Nov 29, 2006 30.66 31.72 30.49 31.52 33,792,844 +1.02(+3.33%)
Nov 28, 2006 30.15 30.53 29.93 30.50 22,358,144 +0.71(+2.37%)
Nov 27, 2006 30.15 30.27 29.74 29.79 18,658,198 -0.25(-0.82%)
Nov 24, 2006 30.24 30.34 29.98 30.04 5,945,722 -0.02(-0.08%)
Nov 22, 2006 30.47 30.64 29.90 30.06 23,179,524 -0.41(-1.34%)
Nov 21, 2006 30.09 30.52 29.95 30.47 18,846,608 +0.76(+2.55%)
Nov 20, 2006 30.12 30.44 29.69 29.71 23,788,288 -0.64(-2.12%)
Nov 17, 2006 29.86 30.60 29.63 30.36 21,533,458 +0.21(+0.70%)
Nov 16, 2006 31.30 31.44 30.10 30.14 23,869,084 -1.01(-3.24%)
Nov 15, 2006 30.63 31.40 30.49 31.15 22,096,076 +0.71(+2.32%)
Nov 14, 2006 30.71 30.85 30.23 30.45 18,573,918 +0.00(+0.00%)
Nov 13, 2006 30.11 30.67 30.03 30.45 15,438,331 +0.15(+0.49%)
Nov 10, 2006 30.41 30.69 30.02 30.30 11,875,250 -0.18(-0.58%)
Nov 09, 2006 30.34 30.98 30.28 30.48 25,870,726 +0.55(+1.84%)
Nov 08, 2006 29.31 30.15 29.24 29.93 21,664,578 +0.45(+1.54%)
Nov 07, 2006 30.01 30.01 29.33 29.47 17,499,178 -0.56(-1.87%)
Nov 06, 2006 29.80 30.14 29.54 30.03 16,030,900 +0.23(+0.77%)
Nov 03, 2006 29.29 29.95 29.23 29.80 19,964,532 +0.80(+2.75%)
Nov 02, 2006 29.37 29.58 28.85 29.01 24,183,044 -0.37(-1.25%)
Nov 01, 2006 29.83 30.15 29.28 29.37 30,384,218 -0.68(-2.26%)
Oct 31, 2006 29.94 30.38 29.06 30.05 33,025,792 +0.11(+0.36%)
Oct 30, 2006 30.15 30.42 29.74 29.94 17,254,174 -0.54(-1.77%)
Oct 27, 2006 30.55 31.06 30.38 30.48 17,910,998 +0.13(+0.42%)
Oct 26, 2006 31.01 31.43 30.29 30.36 24,758,548 -0.65(-2.11%)
Oct 25, 2006 30.13 31.11 30.02 31.01 28,778,550 +0.73(+2.43%)
Oct 24, 2006 29.58 30.28 29.45 30.28 21,811,894 +0.64(+2.15%)
Oct 23, 2006 29.58 29.91 29.32 29.64 20,318,020 -0.28(-0.92%)
Oct 20, 2006 30.44 30.49 29.69 29.91 19,475,048 -0.49(-1.61%)
Oct 19, 2006 30.09 30.56 29.79 30.40 18,482,846 +0.44(+1.46%)
Oct 18, 2006 30.20 30.82 29.82 29.97 27,792,268 -0.25(-0.82%)
Oct 17, 2006 30.85 30.98 29.94 30.21 24,490,560 -0.64(-2.07%)
Oct 16, 2006 30.98 31.17 30.39 30.85 23,770,700 +0.07(+0.24%)
Oct 13, 2006 30.38 31.10 30.21 30.78 30,587,776 +0.82(+2.72%)
Oct 12, 2006 28.91 30.05 28.85 29.96 31,967,248 +1.18(+4.09%)
Oct 11, 2006 28.73 29.31 28.49 28.78 19,595,200 -0.19(-0.65%)
Oct 10, 2006 28.43 29.20 28.37 28.97 22,755,514 +0.36(+1.24%)
Oct 09, 2006 29.40 29.48 28.53 28.62 21,577,688 -0.47(-1.60%)
Oct 06, 2006 28.77 29.12 28.29 29.08 22,025,902 +0.28(+0.96%)
Oct 05, 2006 29.35 29.52 28.55 28.81 26,989,696 +0.03(+0.12%)
Oct 04, 2006 27.88 28.80 27.29 28.77 44,271,208 +1.11(+4.01%)
Oct 03, 2006 28.77 28.83 27.59 27.66 30,538,324 -1.59(-5.44%)
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.