Valero Energy (NY: VLO )

166.29 +2.59 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.96 31.29 30.67 31.18 21,959,510 +0.25(+0.80%)
Jan 30, 2007 30.56 31.09 30.45 30.94 20,283,880 +0.71(+2.36%)
Jan 29, 2007 30.30 30.73 30.02 30.22 19,736,594 +0.07(+0.23%)
Jan 26, 2007 30.14 30.35 29.96 30.15 14,324,484 +0.20(+0.67%)
Jan 25, 2007 30.69 30.77 29.88 29.95 15,853,195 -0.81(-2.63%)
Jan 24, 2007 30.25 30.87 29.96 30.76 19,458,774 +0.32(+1.06%)
Jan 23, 2007 29.97 30.60 29.97 30.44 23,871,008 +0.61(+2.06%)
Jan 22, 2007 29.56 30.13 29.44 29.83 29,041,504 +0.51(+1.72%)
Jan 19, 2007 28.83 29.38 28.77 29.32 22,823,608 +0.62(+2.16%)
Jan 18, 2007 29.10 29.38 28.60 28.70 19,830,594 -0.40(-1.38%)
Jan 17, 2007 28.71 29.26 28.63 29.10 20,467,354 +0.50(+1.75%)
Jan 16, 2007 28.92 29.11 28.52 28.60 18,011,530 -0.45(-1.54%)
Jan 12, 2007 28.15 29.15 28.11 29.05 24,990,646 +1.10(+3.93%)
Jan 11, 2007 27.89 28.69 27.72 27.95 29,838,238 +0.26(+0.93%)
Jan 10, 2007 28.01 28.49 27.38 27.70 25,328,174 -0.42(-1.49%)
Jan 09, 2007 28.11 28.34 27.84 28.11 23,723,742 -0.25(-0.87%)
Jan 08, 2007 28.69 28.91 28.21 28.36 20,799,834 +0.01(+0.02%)
Jan 05, 2007 28.08 28.42 27.85 28.36 22,044,980 +0.27(+0.96%)
Jan 04, 2007 28.66 28.66 28.06 28.09 26,459,824 -0.67(-2.32%)
Jan 03, 2007 29.23 29.29 28.48 28.75 24,001,562 -0.64(-2.17%)
Dec 29, 2006 29.47 29.55 29.24 29.39 14,081,826 -0.26(-0.87%)
Dec 28, 2006 29.76 29.86 29.33 29.65 17,523,776 -0.23(-0.77%)
Dec 27, 2006 29.73 29.93 29.60 29.88 8,647,609 +0.16(+0.52%)
Dec 26, 2006 29.53 30.13 29.50 29.72 9,707,193 +0.09(+0.29%)
Dec 22, 2006 30.10 30.24 29.62 29.64 13,368,300 -0.52(-1.71%)
Dec 21, 2006 30.64 30.79 30.04 30.15 17,697,502 -0.38(-1.24%)
Dec 20, 2006 31.23 31.42 30.48 30.53 22,630,214 -0.75(-2.39%)
Dec 19, 2006 30.53 31.44 30.18 31.28 16,541,481 +0.64(+2.10%)
Dec 18, 2006 31.70 31.77 30.57 30.64 21,318,398 -1.03(-3.25%)
Dec 15, 2006 31.57 31.84 31.48 31.66 20,377,532 +0.10(+0.31%)
Dec 14, 2006 31.37 31.84 31.18 31.57 17,791,500 +0.24(+0.75%)
Dec 13, 2006 31.38 31.74 31.29 31.33 19,811,272 -0.10(-0.31%)
Dec 12, 2006 31.90 32.08 31.25 31.43 16,347,911 -0.59(-1.85%)
Dec 11, 2006 31.41 32.12 31.37 32.02 18,643,938 +0.48(+1.51%)
Dec 08, 2006 32.23 32.23 31.47 31.54 19,785,162 -0.38(-1.21%)
Dec 07, 2006 32.33 32.40 31.91 31.93 15,730,648 -0.40(-1.24%)
Dec 06, 2006 32.03 32.80 31.92 32.33 24,572,000 +0.28(+0.86%)
Dec 05, 2006 32.15 32.37 31.74 32.06 19,181,824 +0.06(+0.20%)
Dec 04, 2006 32.03 32.04 31.56 31.99 15,629,337 -0.09(-0.29%)
Dec 01, 2006 31.43 32.15 31.25 32.08 19,340,404 +0.45(+1.42%)
Nov 30, 2006 31.70 31.91 31.34 31.64 24,604,900 +0.11(+0.35%)
Nov 29, 2006 30.67 31.73 30.50 31.53 33,781,516 +1.02(+3.33%)
Nov 28, 2006 30.16 30.54 29.94 30.51 22,350,652 +0.71(+2.37%)
Nov 27, 2006 30.16 30.28 29.75 29.80 18,651,944 -0.25(-0.82%)
Nov 24, 2006 30.25 30.35 29.99 30.05 5,943,729 -0.02(-0.08%)
Nov 22, 2006 30.48 30.65 29.91 30.07 23,171,756 -0.41(-1.34%)
Nov 21, 2006 30.10 30.53 29.96 30.48 18,840,292 +0.76(+2.55%)
Nov 20, 2006 30.13 30.45 29.70 29.72 23,780,316 -0.64(-2.12%)
Nov 17, 2006 29.87 30.61 29.64 30.37 21,526,242 +0.21(+0.70%)
Nov 16, 2006 31.31 31.45 30.11 30.15 23,861,086 -1.01(-3.24%)
Nov 15, 2006 30.64 31.41 30.50 31.16 22,088,672 +0.71(+2.32%)
Nov 14, 2006 30.72 30.86 30.24 30.46 18,567,692 +0.00(+0.00%)
Nov 13, 2006 30.12 30.68 30.04 30.46 15,433,157 +0.15(+0.49%)
Nov 10, 2006 30.42 30.70 30.03 30.31 11,871,271 -0.18(-0.58%)
Nov 09, 2006 30.35 30.99 30.29 30.49 25,862,056 +0.55(+1.84%)
Nov 08, 2006 29.32 30.16 29.25 29.94 21,657,318 +0.45(+1.54%)
Nov 07, 2006 30.02 30.02 29.34 29.48 17,493,314 -0.56(-1.87%)
Nov 06, 2006 29.82 30.15 29.55 30.04 16,025,528 +0.23(+0.77%)
Nov 03, 2006 29.30 29.96 29.24 29.82 19,957,842 +0.80(+2.75%)
Nov 02, 2006 29.38 29.59 28.86 29.02 24,174,940 -0.37(-1.25%)
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.