Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.93 22.73 21.83 22.64 22,214,442 +0.67(+3.05%)
Jun 27, 2008 22.65 22.65 21.55 21.97 34,748,236 -0.71(-3.13%)
Jun 26, 2008 23.64 23.81 22.56 22.68 23,412,716 -1.37(-5.69%)
Jun 25, 2008 23.70 24.38 23.48 24.05 24,324,740 +0.32(+1.34%)
Jun 24, 2008 23.97 24.13 23.12 23.73 21,622,358 -0.15(-0.64%)
Jun 23, 2008 23.68 24.15 23.37 23.88 17,282,528 +0.51(+2.19%)
Jun 20, 2008 24.11 24.12 23.23 23.37 21,139,626 -0.91(-3.76%)
Jun 19, 2008 24.33 24.41 23.83 24.29 22,709,432 +0.06(+0.25%)
Jun 18, 2008 24.52 24.88 23.83 24.22 17,562,172 -0.53(-2.13%)
Jun 17, 2008 24.53 24.98 24.38 24.75 15,397,686 +0.49(+2.04%)
Jun 16, 2008 24.66 24.66 24.00 24.26 15,815,994 -0.40(-1.61%)
Jun 13, 2008 24.53 24.90 24.26 24.65 13,185,393 +0.23(+0.95%)
Jun 12, 2008 24.63 25.25 24.30 24.42 18,169,314 -0.14(-0.58%)
Jun 11, 2008 24.55 24.77 23.67 24.57 22,341,888 +0.04(+0.18%)
Jun 10, 2008 24.98 25.11 24.30 24.52 22,431,804 -0.41(-1.65%)
Jun 09, 2008 25.73 25.76 24.50 24.93 24,464,640 -0.54(-2.12%)
Jun 06, 2008 27.11 27.12 25.40 25.47 36,724,376 -1.82(-6.67%)
Jun 05, 2008 27.35 27.40 26.58 27.29 20,811,176 +0.14(+0.53%)
Jun 04, 2008 28.88 29.06 26.97 27.15 31,149,284 -1.50(-5.24%)
Jun 03, 2008 28.96 29.66 28.47 28.65 25,489,622 -0.42(-1.46%)
Jun 02, 2008 28.00 29.12 27.95 29.07 27,427,876 +1.12(+4.01%)
May 30, 2008 27.05 28.15 26.82 27.95 26,065,838 +1.21(+4.52%)
May 29, 2008 27.25 27.27 26.63 26.74 15,147,552 -0.51(-1.86%)
May 28, 2008 26.44 27.27 26.39 27.25 23,840,258 +1.15(+4.40%)
May 27, 2008 26.80 26.80 25.76 26.10 20,763,990 -0.63(-2.34%)
May 26, 2008 27.48 27.62 26.51 26.73 0 +0.00(+0.00%)
May 23, 2008 27.48 27.62 26.51 26.73 12,523,376 -0.66(-2.41%)
May 22, 2008 27.22 27.98 27.17 27.39 19,078,726 +0.17(+0.63%)
May 21, 2008 27.57 27.91 27.15 27.22 22,380,276 -0.34(-1.24%)
May 20, 2008 27.28 27.63 26.83 27.56 16,417,852 +0.24(+0.87%)
May 19, 2008 26.67 27.68 26.67 27.32 22,166,904 +0.69(+2.60%)
May 16, 2008 26.14 26.85 26.09 26.63 18,683,722 +0.43(+1.66%)
May 15, 2008 26.26 26.36 25.67 26.19 17,205,388 +0.12(+0.44%)
May 14, 2008 25.93 26.71 25.84 26.08 20,051,996 +0.16(+0.62%)
May 13, 2008 25.87 26.11 25.54 25.92 18,826,180 +0.06(+0.23%)
May 12, 2008 24.77 25.97 24.75 25.86 23,731,564 +1.36(+5.54%)
May 09, 2008 25.18 25.37 24.49 24.50 26,842,444 -0.94(-3.70%)
May 08, 2008 26.34 26.45 25.26 25.44 24,531,358 -0.74(-2.81%)
May 07, 2008 26.32 26.89 26.13 26.18 19,650,722 -0.10(-0.40%)
May 06, 2008 26.84 26.91 25.95 26.28 23,124,486 -0.81(-2.98%)
May 05, 2008 27.24 27.42 26.80 27.09 11,337,915 -0.06(-0.22%)
May 02, 2008 27.35 27.41 26.79 27.15 13,202,457 -0.20(-0.74%)
May 01, 2008 26.73 27.51 26.06 27.35 25,213,004 +0.49(+1.84%)
Apr 30, 2008 28.11 28.11 26.56 26.86 29,136,432 -1.45(-5.13%)
Apr 29, 2008 29.34 29.34 27.99 28.31 18,890,998 -0.79(-2.72%)
Apr 28, 2008 28.46 29.18 28.21 29.10 18,267,396 +0.59(+2.08%)
Apr 25, 2008 28.45 28.61 27.96 28.51 11,482,991 +0.26(+0.91%)
Apr 24, 2008 28.70 29.05 27.52 28.25 16,866,842 -0.35(-1.23%)
Apr 23, 2008 29.15 29.82 28.44 28.60 16,885,726 -0.42(-1.46%)
Apr 22, 2008 29.59 30.24 28.91 29.02 16,531,487 -0.39(-1.33%)
Apr 21, 2008 28.86 29.65 28.83 29.41 11,650,214 +0.52(+1.81%)
Apr 18, 2008 29.25 29.69 28.67 28.89 16,254,089 -0.24(-0.83%)
Apr 17, 2008 28.41 29.66 28.21 29.13 23,124,828 +0.72(+2.53%)
Apr 16, 2008 27.00 28.48 26.83 28.41 25,514,146 +1.72(+6.43%)
Apr 15, 2008 26.74 26.81 26.17 26.70 12,760,115 +0.31(+1.17%)
Apr 14, 2008 26.66 26.98 26.18 26.39 14,973,199 +0.16(+0.63%)
Apr 11, 2008 26.72 26.98 26.16 26.23 10,413,081 -0.78(-2.89%)
Apr 10, 2008 26.84 27.12 26.36 27.01 15,457,612 +0.07(+0.24%)
Apr 09, 2008 27.62 27.83 26.80 26.94 15,102,660 -0.51(-1.86%)
Apr 08, 2008 27.22 27.75 27.12 27.45 8,907,401 +0.16(+0.60%)
Apr 07, 2008 28.09 28.13 27.20 27.29 13,726,738 -0.54(-1.94%)
Apr 04, 2008 28.48 28.65 27.35 27.83 16,441,953 -0.54(-1.92%)
Apr 03, 2008 28.44 29.11 28.22 28.37 12,183,406 -0.20(-0.71%)
Apr 02, 2008 28.58 29.25 28.19 28.57 19,380,512 +0.03(+0.12%)
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.