Valero Energy (NY: VLO )

168.89 +1.08 (+0.64%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 40.33 40.96 40.06 40.45 13,525,844 +0.45(+1.13%)
Oct 30, 2007 40.96 41.27 39.81 39.99 13,015,920 -1.11(-2.71%)
Oct 29, 2007 42.17 42.31 40.91 41.11 11,611,093 -0.89(-2.12%)
Oct 26, 2007 43.00 43.50 41.67 42.00 24,395,310 +0.59(+1.41%)
Oct 25, 2007 40.63 41.86 40.20 41.41 18,979,198 +1.13(+2.79%)
Oct 24, 2007 38.94 40.38 38.71 40.29 19,144,416 +1.05(+2.68%)
Oct 23, 2007 39.51 39.52 38.53 39.23 9,561,042 -0.05(-0.12%)
Oct 22, 2007 38.49 39.34 38.09 39.28 17,460,868 -0.04(-0.10%)
Oct 19, 2007 40.60 40.66 39.25 39.32 19,278,152 -1.58(-3.86%)
Oct 18, 2007 40.56 41.28 40.36 40.90 8,671,230 -0.11(-0.28%)
Oct 17, 2007 42.15 42.15 40.46 41.02 15,520,108 -0.76(-1.81%)
Oct 16, 2007 42.13 42.24 41.57 41.77 11,720,622 -0.59(-1.40%)
Oct 15, 2007 42.55 43.07 41.88 42.36 11,624,877 +0.16(+0.38%)
Oct 12, 2007 41.78 42.53 41.59 42.20 10,793,787 +0.14(+0.33%)
Oct 11, 2007 42.76 43.45 41.25 42.07 20,192,558 -0.57(-1.35%)
Oct 10, 2007 40.23 43.20 40.17 42.64 31,913,614 +1.18(+2.85%)
Oct 09, 2007 40.92 41.63 40.52 41.46 18,486,548 +0.82(+2.01%)
Oct 08, 2007 39.54 40.93 39.52 40.64 20,941,818 +1.39(+3.54%)
Oct 05, 2007 39.17 39.55 38.55 39.25 10,941,209 +0.28(+0.72%)
Oct 04, 2007 38.28 39.07 37.89 38.97 9,401,537 +0.44(+1.15%)
Oct 03, 2007 38.68 39.05 38.19 38.53 12,096,746 -0.47(-1.19%)
Oct 02, 2007 38.53 39.17 38.25 38.99 12,536,254 +0.26(+0.68%)
Oct 01, 2007 38.43 38.80 38.13 38.73 11,490,639 +0.15(+0.39%)
Sep 28, 2007 39.05 39.33 38.43 38.58 11,075,509 -0.22(-0.56%)
Sep 27, 2007 39.67 39.67 38.66 38.80 10,433,441 -0.40(-1.03%)
Sep 26, 2007 40.03 40.06 38.57 39.20 16,984,750 -0.34(-0.86%)
Sep 25, 2007 40.21 40.30 39.40 39.54 14,475,986 -1.16(-2.85%)
Sep 24, 2007 40.91 41.10 40.53 40.70 12,319,063 -0.10(-0.25%)
Sep 21, 2007 40.62 41.00 40.25 40.80 11,807,687 +0.55(+1.37%)
Sep 20, 2007 40.07 40.52 39.71 40.25 8,583,467 +0.30(+0.75%)
Sep 19, 2007 40.57 41.09 39.57 39.95 14,825,267 -0.36(-0.90%)
Sep 18, 2007 39.46 40.49 39.07 40.31 11,563,572 +0.93(+2.36%)
Sep 17, 2007 39.69 39.75 38.71 39.38 10,376,848 -0.41(-1.02%)
Sep 14, 2007 39.46 40.07 39.17 39.79 8,488,583 +0.33(+0.83%)
Sep 13, 2007 38.46 39.88 38.46 39.46 16,328,604 +1.13(+2.95%)
Sep 12, 2007 38.94 39.23 38.12 38.33 23,119,970 -0.66(-1.69%)
Sep 11, 2007 39.07 39.23 38.20 38.99 14,672,239 -0.07(-0.19%)
Sep 10, 2007 39.73 39.79 38.42 39.07 11,992,267 -0.76(-1.92%)
Sep 07, 2007 40.03 40.16 39.21 39.83 14,330,815 -0.59(-1.46%)
Sep 06, 2007 40.76 41.52 39.97 40.42 15,617,279 -0.34(-0.83%)
Sep 05, 2007 40.27 40.90 40.23 40.76 11,206,063 +0.22(+0.54%)
Sep 04, 2007 39.11 40.93 39.03 40.54 12,448,143 +1.20(+3.05%)
Aug 31, 2007 39.61 39.81 39.23 39.34 9,985,749 +0.26(+0.68%)
Aug 30, 2007 38.68 39.76 38.56 39.08 8,852,849 -0.06(-0.16%)
Aug 29, 2007 38.27 39.34 38.09 39.14 11,299,397 +1.23(+3.24%)
Aug 28, 2007 38.70 38.73 37.78 37.91 11,474,400 -0.90(-2.31%)
Aug 27, 2007 38.52 39.13 38.52 38.81 9,514,887 -0.32(-0.82%)
Aug 24, 2007 38.21 39.21 38.14 39.13 11,681,616 +1.07(+2.81%)
Aug 23, 2007 37.82 38.25 37.46 38.06 12,412,446 +0.59(+1.56%)
Aug 22, 2007 36.72 37.68 36.61 37.48 17,192,184 +1.23(+3.41%)
Aug 21, 2007 36.42 36.71 35.69 36.24 12,083,224 -0.53(-1.44%)
Aug 20, 2007 36.52 36.94 36.01 36.77 14,397,720 -0.32(-0.87%)
Aug 17, 2007 36.87 37.44 36.48 37.09 22,161,376 +1.25(+3.49%)
Aug 16, 2007 35.75 36.12 34.46 35.84 29,148,406 -0.56(-1.55%)
Aug 15, 2007 37.79 37.90 36.08 36.40 18,605,074 -0.98(-2.63%)
Aug 14, 2007 38.87 38.87 37.17 37.39 16,172,469 -0.93(-2.43%)
Aug 13, 2007 39.57 40.03 38.04 38.32 20,618,744 -1.25(-3.16%)
Aug 10, 2007 38.48 39.88 37.91 39.57 25,117,198 +0.78(+2.00%)
Aug 09, 2007 37.94 40.16 37.17 38.79 33,963,844 +0.15(+0.39%)
Aug 08, 2007 37.06 39.18 36.83 38.64 29,239,580 +1.88(+5.11%)
Aug 07, 2007 35.95 37.08 35.72 36.77 20,496,014 +0.55(+1.51%)
Aug 06, 2007 35.56 36.23 34.67 36.22 27,115,166 +0.71(+2.01%)
Aug 03, 2007 35.54 37.09 35.43 35.51 21,806,372 -1.59(-4.27%)
Aug 02, 2007 36.70 37.32 35.85 37.09 26,296,616 +0.58(+1.59%)
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.