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 (%)
Sep 30, 2008 16.90 16.94 16.24 16.65 20,911,904 +0.18(+1.07%)
Sep 29, 2008 18.14 18.41 15.50 16.48 30,710,964 -2.30(-12.26%)
Sep 26, 2008 18.86 19.67 18.08 18.78 0 -0.85(-4.31%)
Sep 25, 2008 18.90 19.87 18.55 19.63 22,609,930 +0.94(+5.03%)
Sep 24, 2008 18.16 18.73 17.64 18.69 20,052,538 +0.72(+4.01%)
Sep 23, 2008 17.70 18.55 17.64 17.97 23,316,250 +0.38(+2.16%)
Sep 22, 2008 18.70 18.95 17.36 17.59 22,139,600 -1.20(-6.38%)
Sep 19, 2008 18.69 18.91 17.73 18.79 0 +1.11(+6.28%)
Sep 18, 2008 17.17 17.95 16.63 17.68 30,046,736 +0.90(+5.34%)
Sep 17, 2008 17.32 18.52 16.51 16.78 33,817,844 -0.68(-3.90%)
Sep 16, 2008 16.72 17.70 15.89 17.46 36,577,228 +0.32(+1.86%)
Sep 15, 2008 18.47 18.53 16.69 17.14 39,701,232 -2.57(-13.05%)
Sep 12, 2008 18.59 19.91 18.36 19.72 0 +1.56(+8.60%)
Sep 11, 2008 17.22 18.22 16.85 18.15 37,968,476 +1.17(+6.89%)
Sep 10, 2008 16.92 17.40 16.11 16.98 31,056,544 +0.21(+1.28%)
Sep 09, 2008 18.69 18.69 16.68 16.77 38,793,060 -2.25(-11.82%)
Sep 08, 2008 18.77 19.15 18.08 19.02 26,130,240 +0.67(+3.65%)
Sep 05, 2008 18.41 18.68 17.60 18.35 0 -0.16(-0.86%)
Sep 04, 2008 19.47 19.54 18.42 18.51 23,941,976 -0.60(-3.16%)
Sep 03, 2008 18.27 19.25 18.02 19.11 26,278,702 +0.95(+5.24%)
Sep 02, 2008 19.73 19.73 18.01 18.16 26,634,572 -0.95(-4.95%)
Aug 29, 2008 19.51 19.51 19.02 19.11 0 -0.14(-0.74%)
Aug 28, 2008 19.51 19.78 18.77 19.25 14,672,588 +0.00(+0.00%)
Aug 27, 2008 18.63 19.76 18.58 19.25 24,141,000 +0.78(+4.23%)
Aug 26, 2008 18.35 18.73 18.22 18.47 12,939,524 +0.27(+1.51%)
Aug 25, 2008 18.44 18.88 18.07 18.19 10,341,490 -0.31(-1.66%)
Aug 22, 2008 18.87 18.93 18.27 18.50 0 -0.29(-1.52%)
Aug 21, 2008 18.80 19.03 18.54 18.79 11,845,517 -0.38(-1.98%)
Aug 20, 2008 18.22 19.32 18.03 19.17 20,666,582 +0.80(+4.34%)
Aug 19, 2008 17.86 18.43 17.72 18.37 14,708,960 +0.43(+2.42%)
Aug 18, 2008 18.90 18.96 17.81 17.93 15,015,159 -0.88(-4.67%)
Aug 15, 2008 18.80 19.14 18.53 18.81 0 +0.16(+0.88%)
Aug 14, 2008 19.14 19.15 18.47 18.65 15,870,522 -0.47(-2.47%)
Aug 13, 2008 18.62 19.31 18.41 19.12 21,151,150 +0.56(+2.99%)
Aug 12, 2008 19.36 19.50 18.48 18.57 18,606,096 -0.59(-3.10%)
Aug 11, 2008 19.21 19.63 18.78 19.16 19,415,474 +0.08(+0.40%)
Aug 08, 2008 18.38 19.21 18.03 19.08 24,106,924 +0.98(+5.40%)
Aug 07, 2008 18.81 19.07 18.01 18.10 21,180,902 -0.84(-4.44%)
Aug 06, 2008 17.75 19.02 17.75 18.95 31,455,362 +1.28(+7.25%)
Aug 05, 2008 17.13 17.95 16.90 17.66 28,293,178 +0.63(+3.71%)
Aug 04, 2008 17.71 17.95 16.92 17.03 20,879,400 -1.08(-5.95%)
Aug 01, 2008 18.38 18.38 17.68 18.11 14,686,847 -0.25(-1.38%)
Jul 31, 2008 19.00 19.17 18.27 18.36 20,191,994 -0.96(-4.98%)
Jul 30, 2008 18.67 19.39 18.27 19.32 28,334,214 +1.01(+5.49%)
Jul 29, 2008 18.32 18.33 17.20 18.32 31,890,000 +0.84(+4.78%)
Jul 28, 2008 17.84 17.88 17.36 17.48 19,499,900 -0.04(-0.22%)
Jul 25, 2008 17.64 17.86 17.31 17.52 15,675,080 +0.24(+1.40%)
Jul 24, 2008 18.68 18.68 17.16 17.28 25,853,868 -1.18(-6.37%)
Jul 23, 2008 19.59 19.65 18.37 18.46 25,274,880 -0.92(-4.76%)
Jul 22, 2008 19.62 19.88 18.96 19.38 24,605,678 -0.25(-1.29%)
Jul 21, 2008 18.53 19.95 18.39 19.63 26,881,742 +1.43(+7.88%)
Jul 18, 2008 18.27 18.71 17.96 18.20 20,182,352 -0.25(-1.34%)
Jul 17, 2008 18.08 18.58 17.73 18.45 32,228,522 +0.63(+3.52%)
Jul 16, 2008 17.89 18.49 17.35 17.82 33,764,068 +0.11(+0.62%)
Jul 15, 2008 17.31 18.43 16.32 17.71 43,726,624 +0.27(+1.58%)
Jul 14, 2008 18.14 18.14 17.26 17.43 16,741,022 -0.50(-2.79%)
Jul 11, 2008 18.14 18.37 17.19 17.93 28,798,274 -0.64(-3.46%)
Jul 10, 2008 18.85 18.88 18.04 18.58 26,866,750 -0.32(-1.72%)
Jul 09, 2008 20.13 20.31 18.81 18.90 23,607,770 -1.17(-5.83%)
Jul 08, 2008 20.53 20.53 19.26 20.07 25,889,804 -0.15(-0.73%)
Jul 07, 2008 20.89 21.28 19.96 20.22 27,004,310 -0.16(-0.81%)
Jul 04, 2008 20.89 20.99 20.09 20.39 17,279,122 +0.00(+0.00%)
Jul 03, 2008 20.89 20.99 20.09 20.39 17,279,122 -0.46(-2.19%)
Jul 02, 2008 22.16 22.34 20.75 20.84 24,462,946 -1.35(-6.09%)
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.