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 (%)
Mar 31, 2006 34.51 34.51 33.91 34.33 10,524,686 -0.31(-0.90%)
Mar 30, 2006 34.90 35.16 34.46 34.64 11,743,781 -0.01(-0.02%)
Mar 29, 2006 34.26 35.04 34.12 34.65 18,970,938 +0.27(+0.79%)
Mar 28, 2006 34.46 34.94 34.35 34.38 14,459,537 +0.25(+0.74%)
Mar 27, 2006 33.84 34.31 33.58 34.12 10,560,905 +0.13(+0.39%)
Mar 24, 2006 33.89 34.39 33.77 33.99 10,165,627 +0.22(+0.66%)
Mar 23, 2006 33.36 34.08 33.31 33.77 15,359,623 +0.77(+2.33%)
Mar 22, 2006 32.79 33.65 32.71 33.00 16,269,983 +0.36(+1.11%)
Mar 21, 2006 32.45 33.45 32.30 32.64 12,099,706 +0.05(+0.14%)
Mar 20, 2006 32.98 33.45 32.35 32.59 14,223,415 -0.64(-1.92%)
Mar 17, 2006 33.88 33.88 33.15 33.23 13,452,534 -0.38(-1.13%)
Mar 16, 2006 33.08 33.83 32.95 33.61 18,555,982 +0.48(+1.46%)
Mar 15, 2006 32.28 33.19 32.25 33.12 20,188,640 +0.57(+1.76%)
Mar 14, 2006 32.19 32.78 31.67 32.55 20,325,856 +0.59(+1.85%)
Mar 13, 2006 30.90 32.03 30.90 31.96 17,276,464 +1.21(+3.94%)
Mar 10, 2006 30.55 31.07 30.17 30.75 13,327,159 +0.16(+0.53%)
Mar 09, 2006 31.14 31.33 30.52 30.59 13,378,180 -0.30(-0.99%)
Mar 08, 2006 30.15 31.36 30.13 30.89 20,286,154 +0.09(+0.28%)
Mar 07, 2006 31.47 31.64 30.26 30.80 16,615,286 -0.74(-2.35%)
Mar 06, 2006 32.24 32.27 31.46 31.55 10,470,531 -0.91(-2.81%)
Mar 03, 2006 32.27 32.84 32.16 32.46 12,746,257 -0.12(-0.37%)
Mar 02, 2006 31.71 32.71 31.59 32.58 17,116,436 +1.03(+3.26%)
Mar 01, 2006 31.09 31.76 31.07 31.55 12,835,586 +0.66(+2.14%)
Feb 28, 2006 31.84 31.44 30.72 30.89 17,493,084 -0.95(-2.99%)
Feb 27, 2006 31.99 32.01 31.60 31.84 10,400,530 -0.43(-1.32%)
Feb 24, 2006 32.42 32.58 32.02 32.27 16,281,476 +0.77(+2.44%)
Feb 23, 2006 31.18 32.00 30.58 31.50 15,880,276 +0.17(+0.55%)
Feb 22, 2006 31.59 31.72 31.12 31.33 14,638,893 -0.56(-1.75%)
Feb 21, 2006 32.15 32.65 31.73 31.88 21,184,150 +0.59(+1.89%)
Feb 17, 2006 31.31 31.59 30.97 31.29 20,965,964 +0.38(+1.24%)
Feb 16, 2006 29.68 30.92 29.52 30.91 28,887,382 +1.87(+6.43%)
Feb 15, 2006 29.00 29.58 28.87 29.04 29,940,530 +0.47(+1.65%)
Feb 14, 2006 28.20 28.83 27.56 28.57 28,521,532 -0.48(-1.66%)
Feb 13, 2006 29.23 29.80 28.96 29.05 24,978,650 -0.03(-0.12%)
Feb 10, 2006 30.45 30.45 28.51 29.09 56,801,892 -1.34(-4.40%)
Feb 09, 2006 32.79 32.79 30.32 30.43 26,724,146 -1.68(-5.24%)
Feb 08, 2006 32.73 32.84 31.36 32.11 23,660,300 -0.40(-1.24%)
Feb 07, 2006 33.74 33.74 32.37 32.51 18,130,752 -1.66(-4.86%)
Feb 06, 2006 34.31 34.72 33.74 34.17 12,669,465 +0.50(+1.48%)
Feb 03, 2006 33.71 34.11 33.02 33.67 16,989,842 +0.26(+0.77%)
Feb 02, 2006 34.16 34.46 33.05 33.41 21,156,288 -0.84(-2.45%)
Feb 01, 2006 35.85 36.06 33.88 34.25 21,208,006 -1.60(-4.47%)
Jan 31, 2006 35.66 36.58 34.92 35.85 24,099,634 -0.44(-1.22%)
Jan 30, 2006 35.03 36.32 34.83 36.29 19,791,446 +1.81(+5.25%)
Jan 27, 2006 34.45 34.82 34.00 34.49 13,486,142 +0.50(+1.47%)
Jan 26, 2006 33.77 34.03 32.53 33.99 20,231,998 +0.47(+1.39%)
Jan 25, 2006 35.08 35.12 33.09 33.52 21,215,668 -1.11(-3.20%)
Jan 24, 2006 34.81 35.21 34.35 34.63 13,718,259 -0.50(-1.42%)
Jan 23, 2006 34.47 35.19 34.05 35.13 14,347,570 +0.49(+1.41%)
Jan 20, 2006 34.88 35.51 34.47 34.64 20,146,500 +0.06(+0.17%)
Jan 19, 2006 34.17 34.80 33.80 34.58 20,383,318 +0.67(+1.96%)
Jan 18, 2006 34.63 34.74 33.07 33.92 19,224,822 -0.64(-1.84%)
Jan 17, 2006 34.58 34.69 34.01 34.55 18,462,474 +1.11(+3.31%)
Jan 13, 2006 32.76 33.57 32.76 33.45 10,837,426 +0.48(+1.46%)
Jan 12, 2006 33.16 33.90 32.75 32.96 18,878,648 +0.26(+0.79%)
Jan 11, 2006 32.67 33.10 31.62 32.71 20,217,198 +0.10(+0.32%)
Jan 10, 2006 32.38 33.48 32.27 32.60 19,609,304 +0.30(+0.92%)
Jan 09, 2006 32.44 32.50 31.93 32.30 13,335,518 +0.21(+0.64%)
Jan 06, 2006 32.13 32.41 31.81 32.10 18,104,808 +0.64(+2.04%)
Jan 05, 2006 31.47 31.67 30.72 31.45 16,217,918 -0.08(-0.25%)
Jan 04, 2006 30.78 31.66 30.75 31.53 16,108,911 +0.32(+1.01%)
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.