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 (%)
Aug 29, 2008 20.38 20.38 19.88 19.96 0 -0.15(-0.74%)
Aug 28, 2008 20.39 20.66 19.61 20.11 14,042,711 +0.00(+0.00%)
Aug 27, 2008 19.46 20.65 19.41 20.11 23,104,656 +0.82(+4.23%)
Aug 26, 2008 19.18 19.57 19.04 19.30 12,384,045 +0.29(+1.51%)
Aug 25, 2008 19.27 19.73 18.88 19.01 9,897,542 -0.32(-1.66%)
Aug 22, 2008 19.72 19.78 19.09 19.33 0 -0.30(-1.52%)
Aug 21, 2008 19.65 19.88 19.38 19.63 11,337,003 -0.40(-1.98%)
Aug 20, 2008 19.04 20.19 18.84 20.03 19,779,390 +0.83(+4.34%)
Aug 19, 2008 18.66 19.26 18.51 19.19 14,077,522 +0.45(+2.42%)
Aug 18, 2008 19.74 19.81 18.61 18.74 14,370,577 -0.92(-4.67%)
Aug 15, 2008 19.64 20.00 19.36 19.66 0 +0.17(+0.88%)
Aug 14, 2008 20.00 20.01 19.30 19.49 15,189,220 -0.49(-2.47%)
Aug 13, 2008 19.46 20.17 19.24 19.98 20,243,156 +0.58(+2.99%)
Aug 12, 2008 20.23 20.37 19.31 19.40 17,807,360 -0.62(-3.10%)
Aug 11, 2008 20.08 20.51 19.62 20.02 18,581,990 +0.08(+0.40%)
Aug 08, 2008 19.20 20.07 18.84 19.94 23,072,042 +1.02(+5.40%)
Aug 07, 2008 19.65 19.93 18.82 18.92 20,271,630 -0.88(-4.44%)
Aug 06, 2008 18.54 19.87 18.54 19.80 30,105,022 +1.34(+7.25%)
Aug 05, 2008 17.90 18.75 17.66 18.46 27,078,586 +0.66(+3.71%)
Aug 04, 2008 18.50 18.75 17.68 17.80 19,983,072 -1.13(-5.95%)
Aug 01, 2008 19.20 19.20 18.47 18.92 14,056,358 -0.26(-1.38%)
Jul 31, 2008 19.85 20.03 19.09 19.19 19,325,176 -1.01(-4.98%)
Jul 30, 2008 19.51 20.25 19.09 20.19 27,117,860 +1.05(+5.49%)
Jul 29, 2008 19.14 19.15 17.97 19.14 30,521,000 +0.87(+4.78%)
Jul 28, 2008 18.64 18.68 18.14 18.27 18,662,792 -0.04(-0.22%)
Jul 25, 2008 18.43 18.66 18.09 18.31 15,002,168 +0.25(+1.40%)
Jul 24, 2008 19.51 19.52 17.93 18.06 24,743,992 -1.23(-6.37%)
Jul 23, 2008 20.47 20.54 19.20 19.28 24,189,860 -0.96(-4.76%)
Jul 22, 2008 20.50 20.77 19.81 20.25 23,549,386 -0.26(-1.29%)
Jul 21, 2008 19.36 20.85 19.21 20.51 25,727,740 +1.50(+7.88%)
Jul 18, 2008 19.09 19.55 18.76 19.01 19,315,948 -0.26(-1.34%)
Jul 17, 2008 18.89 19.41 18.52 19.27 30,844,990 +0.65(+3.52%)
Jul 16, 2008 18.69 19.32 18.12 18.62 32,314,618 +0.11(+0.62%)
Jul 15, 2008 18.09 19.26 17.06 18.50 41,849,492 +0.29(+1.58%)
Jul 14, 2008 18.96 18.96 18.03 18.22 16,022,350 -0.52(-2.79%)
Jul 11, 2008 18.95 19.20 17.96 18.74 27,561,998 -0.67(-3.46%)
Jul 10, 2008 19.69 19.73 18.85 19.41 25,713,394 -0.34(-1.72%)
Jul 09, 2008 21.04 21.22 19.66 19.75 22,594,318 -1.22(-5.83%)
Jul 08, 2008 21.45 21.45 20.13 20.97 24,778,386 -0.16(-0.73%)
Jul 07, 2008 21.82 22.24 20.86 21.13 25,845,048 -0.17(-0.81%)
Jul 04, 2008 21.83 21.93 21.00 21.30 16,537,350 +0.00(+0.00%)
Jul 03, 2008 21.83 21.93 21.00 21.30 16,537,350 -0.48(-2.19%)
Jul 02, 2008 23.15 23.34 21.68 21.78 23,412,782 -1.41(-6.09%)
Jul 01, 2008 23.11 23.40 22.63 23.19 18,781,010 -0.46(-1.94%)
Jun 30, 2008 22.91 23.74 22.80 23.65 21,267,932 +0.70(+3.05%)
Jun 27, 2008 23.66 23.66 22.51 22.95 33,267,690 -0.74(-3.13%)
Jun 26, 2008 24.69 24.87 23.57 23.69 22,415,150 -1.43(-5.69%)
Jun 25, 2008 24.75 25.47 24.52 25.12 23,288,314 +0.33(+1.34%)
Jun 24, 2008 25.04 25.21 24.15 24.79 20,701,076 -0.16(-0.64%)
Jun 23, 2008 24.73 25.22 24.41 24.95 16,546,156 +0.53(+2.19%)
Jun 20, 2008 25.18 25.19 24.26 24.41 20,238,912 -0.95(-3.76%)
Jun 19, 2008 25.41 25.49 24.89 25.37 21,741,830 +0.06(+0.25%)
Jun 18, 2008 25.61 25.99 24.89 25.30 16,813,884 -0.55(-2.13%)
Jun 17, 2008 25.62 26.09 25.47 25.85 14,741,623 +0.52(+2.04%)
Jun 16, 2008 25.76 25.76 25.07 25.34 15,142,108 -0.41(-1.61%)
Jun 13, 2008 25.62 26.01 25.34 25.75 12,623,591 +0.24(+0.95%)
Jun 12, 2008 25.73 26.37 25.38 25.51 17,395,158 -0.15(-0.58%)
Jun 11, 2008 25.65 25.87 24.73 25.66 21,389,948 +0.05(+0.18%)
Jun 10, 2008 26.09 26.23 25.38 25.61 21,476,032 -0.43(-1.65%)
Jun 09, 2008 26.87 26.90 25.60 26.04 23,422,254 -0.56(-2.12%)
Jun 06, 2008 28.31 28.33 26.53 26.61 35,159,628 -1.90(-6.67%)
Jun 05, 2008 28.56 28.62 27.76 28.51 19,924,456 +0.15(+0.53%)
Jun 04, 2008 30.16 30.36 28.17 28.36 29,822,078 -1.57(-5.24%)
Jun 03, 2008 30.25 30.98 29.74 29.93 24,403,564 -0.44(-1.46%)
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.