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 (%)
Nov 30, 2009 9.220 9.232 9.077 9.128 20,186,916 -0.06(-0.69%)
Nov 27, 2009 9.174 9.289 9.054 9.192 10,290,538 -0.20(-2.14%)
Nov 25, 2009 9.249 9.404 9.163 9.393 15,680,419 +0.14(+1.49%)
Nov 24, 2009 9.387 9.404 9.163 9.255 25,903,826 -0.07(-0.74%)
Nov 23, 2009 9.571 9.622 9.295 9.324 22,758,174 -0.14(-1.46%)
Nov 20, 2009 9.536 9.617 9.398 9.462 22,128,084 +0.06(+0.67%)
Nov 19, 2009 9.617 9.651 9.347 9.398 19,290,306 -0.26(-2.73%)
Nov 18, 2009 9.720 9.852 9.617 9.663 17,541,168 -0.03(-0.36%)
Nov 17, 2009 9.772 9.806 9.617 9.697 18,214,938 -0.11(-1.11%)
Nov 16, 2009 9.841 10.04 9.772 9.806 21,757,722 +0.01(+0.06%)
Nov 13, 2009 9.818 9.915 9.657 9.800 17,438,340 +0.03(+0.29%)
Nov 12, 2009 9.973 10.05 9.772 9.772 16,926,378 -0.25(-2.52%)
Nov 11, 2009 9.973 10.16 9.929 10.02 15,693,586 +0.10(+0.98%)
Nov 10, 2009 9.984 10.02 9.800 9.927 20,962,768 -0.03(-0.29%)
Nov 09, 2009 10.02 10.12 9.846 9.956 19,273,224 +0.02(+0.23%)
Nov 06, 2009 10.09 10.23 9.829 9.933 20,482,602 -0.26(-2.54%)
Nov 05, 2009 10.27 10.32 10.12 10.19 14,341,401 +0.02(+0.23%)
Nov 04, 2009 10.40 10.52 10.10 10.17 16,343,194 -0.15(-1.45%)
Nov 03, 2009 10.06 10.37 9.961 10.32 17,285,662 +0.12(+1.18%)
Nov 02, 2009 10.43 10.52 10.00 10.20 26,369,078 -0.20(-1.93%)
Oct 30, 2009 10.89 10.94 10.29 10.40 21,543,942 -0.48(-4.44%)
Oct 29, 2009 10.85 11.01 10.73 10.88 16,697,141 +0.14(+1.28%)
Oct 28, 2009 11.31 11.42 10.69 10.74 25,297,686 -0.40(-3.56%)
Oct 27, 2009 11.41 11.86 10.91 11.14 39,407,144 -0.51(-4.34%)
Oct 26, 2009 11.88 12.29 11.64 11.64 28,321,326 -0.23(-1.94%)
Oct 23, 2009 12.02 12.05 11.85 11.87 35,952,588 +0.32(+2.73%)
Oct 22, 2009 11.55 11.73 11.35 11.56 19,412,858 -0.01(-0.10%)
Oct 21, 2009 11.46 12.02 11.44 11.57 37,051,996 +0.02(+0.15%)
Oct 20, 2009 11.52 11.72 11.47 11.55 31,283,188 +0.26(+2.29%)
Oct 19, 2009 11.43 11.50 11.27 11.29 17,655,270 -0.05(-0.41%)
Oct 16, 2009 11.53 11.55 11.26 11.34 29,681,964 -0.24(-2.03%)
Oct 15, 2009 10.73 11.58 10.73 11.58 43,684,572 +0.77(+7.12%)
Oct 14, 2009 10.89 11.00 10.64 10.81 26,770,394 -0.21(-1.93%)
Oct 13, 2009 11.04 11.14 10.86 11.02 19,425,558 +0.00(+0.00%)
Oct 12, 2009 11.26 11.36 11.00 11.02 16,400,676 -0.11(-1.03%)
Oct 09, 2009 11.20 11.26 11.01 11.13 8,163,751 -0.13(-1.12%)
Oct 08, 2009 11.16 11.30 11.02 11.26 17,698,296 +0.17(+1.50%)
Oct 07, 2009 10.93 11.29 10.91 11.09 13,735,917 +0.09(+0.78%)
Oct 06, 2009 11.21 11.32 10.89 11.01 16,151,369 -0.05(-0.42%)
Oct 05, 2009 10.51 11.11 10.37 11.05 23,663,940 +0.35(+3.27%)
Oct 02, 2009 10.77 10.84 10.60 10.70 14,264,488 -0.21(-1.90%)
Oct 01, 2009 11.18 11.32 10.91 10.91 16,918,368 -0.23(-2.06%)
Sep 30, 2009 11.28 11.37 10.86 11.14 28,634,774 -0.04(-0.36%)
Sep 29, 2009 11.27 11.40 11.14 11.18 16,679,253 -0.20(-1.72%)
Sep 28, 2009 11.27 11.50 11.14 11.37 15,304,195 +0.20(+1.75%)
Sep 25, 2009 10.90 11.39 10.90 11.18 26,422,390 +0.33(+3.07%)
Sep 24, 2009 11.37 11.37 10.79 10.85 22,066,080 -0.54(-4.74%)
Sep 23, 2009 11.72 11.77 11.36 11.39 18,446,478 -0.30(-2.60%)
Sep 22, 2009 11.77 11.96 11.57 11.69 21,757,730 +0.12(+1.04%)
Sep 21, 2009 11.54 11.61 11.37 11.57 16,369,436 -0.05(-0.40%)
Sep 18, 2009 11.95 12.11 11.53 11.62 38,103,276 +0.31(+2.74%)
Sep 17, 2009 11.02 12.12 10.96 11.31 70,094,440 +0.45(+4.17%)
Sep 16, 2009 10.86 11.05 10.79 10.85 18,867,436 +0.01(+0.07%)
Sep 15, 2009 11.02 11.06 10.73 10.85 18,175,688 -0.11(-1.00%)
Sep 14, 2009 10.78 11.00 10.75 10.96 13,141,906 +0.08(+0.74%)
Sep 11, 2009 10.83 11.02 10.73 10.87 14,370,348 +0.10(+0.96%)
Sep 10, 2009 10.52 10.77 10.43 10.77 20,213,918 +0.20(+1.85%)
Sep 09, 2009 10.73 10.79 10.53 10.58 16,823,644 -0.20(-1.81%)
Sep 08, 2009 10.62 10.86 10.60 10.77 18,804,346 +0.22(+2.12%)
Sep 04, 2009 10.32 10.57 10.32 10.55 8,709,713 +0.14(+1.32%)
Sep 03, 2009 10.37 10.45 10.21 10.41 11,194,601 +0.10(+1.00%)
Sep 02, 2009 10.36 10.51 10.29 10.31 16,664,053 -0.17(-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.