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 (%)
Feb 27, 2009 11.29 11.64 10.97 11.13 0 -0.49(-4.25%)
Feb 26, 2009 12.01 12.05 11.58 11.63 17,208,244 -0.16(-1.36%)
Feb 25, 2009 11.63 12.09 11.14 11.79 27,630,328 +0.37(+3.27%)
Feb 24, 2009 10.80 11.51 10.70 11.41 19,911,596 +0.78(+7.29%)
Feb 23, 2009 11.19 11.42 10.60 10.64 24,277,376 -0.36(-3.29%)
Feb 20, 2009 11.52 11.55 10.65 11.00 28,894,902 -0.86(-7.26%)
Feb 19, 2009 12.47 12.60 11.71 11.86 26,096,078 -0.34(-2.82%)
Feb 18, 2009 12.83 12.83 12.06 12.21 22,899,370 -0.49(-3.89%)
Feb 17, 2009 13.44 13.59 12.65 12.70 24,293,280 -1.13(-8.14%)
Feb 13, 2009 13.51 14.07 13.50 13.83 18,716,972 +0.05(+0.33%)
Feb 12, 2009 13.03 13.87 12.87 13.78 31,943,942 +0.56(+4.21%)
Feb 11, 2009 13.56 13.65 12.90 13.22 23,964,474 -0.10(-0.78%)
Feb 10, 2009 14.16 14.36 13.17 13.33 21,723,620 -0.73(-5.19%)
Feb 09, 2009 13.68 14.29 13.67 14.06 17,854,354 +0.42(+3.08%)
Feb 06, 2009 13.57 13.76 13.35 13.64 19,918,180 +0.02(+0.13%)
Feb 05, 2009 13.62 13.80 13.25 13.62 27,027,634 -0.12(-0.88%)
Feb 04, 2009 13.56 14.01 13.54 13.74 22,027,078 +0.24(+1.74%)
Feb 03, 2009 13.29 13.64 13.14 13.51 20,106,546 +0.35(+2.66%)
Feb 02, 2009 13.56 13.56 12.94 13.16 21,943,188 -0.70(-5.06%)
Jan 30, 2009 14.38 14.48 13.59 13.86 0 -0.33(-2.31%)
Jan 29, 2009 14.24 14.45 13.82 14.18 17,503,652 -0.32(-2.22%)
Jan 28, 2009 14.17 14.70 13.74 14.51 27,346,304 +0.57(+4.08%)
Jan 27, 2009 14.47 14.56 13.53 13.94 28,736,496 -0.91(-6.15%)
Jan 26, 2009 14.03 15.05 14.03 14.85 26,250,922 +0.72(+5.12%)
Jan 23, 2009 12.98 14.28 12.89 14.13 21,806,148 +0.74(+5.54%)
Jan 22, 2009 14.02 14.29 13.06 13.39 31,996,216 -0.94(-6.54%)
Jan 21, 2009 13.60 14.36 13.46 14.32 24,421,030 +0.89(+6.63%)
Jan 20, 2009 13.55 14.07 13.24 13.43 29,374,056 -0.37(-2.70%)
Jan 16, 2009 13.60 13.93 13.14 13.80 22,616,370 +0.67(+5.07%)
Jan 15, 2009 12.78 13.26 12.17 13.14 23,845,416 +0.40(+3.11%)
Jan 14, 2009 13.44 13.48 12.26 12.74 24,893,616 -1.04(-7.54%)
Jan 13, 2009 13.24 13.99 13.22 13.78 21,081,152 +0.60(+4.53%)
Jan 12, 2009 13.71 13.76 13.03 13.18 17,776,542 -0.60(-4.38%)
Jan 09, 2009 14.18 14.28 13.46 13.79 16,007,771 -0.34(-2.44%)
Jan 08, 2009 13.35 14.22 13.35 14.13 18,670,554 +0.53(+3.89%)
Jan 07, 2009 14.08 14.25 13.24 13.60 16,776,525 -0.73(-5.09%)
Jan 06, 2009 14.57 14.88 14.17 14.33 26,827,572 +0.20(+1.42%)
Jan 05, 2009 13.48 14.30 13.30 14.13 29,542,152 +0.78(+5.85%)
Jan 02, 2009 12.46 13.51 12.35 13.35 0 +0.92(+7.39%)
Jan 01, 2009 12.32 12.63 11.97 12.43 0 +0.00(+0.00%)
Dec 31, 2008 12.32 12.63 11.97 12.43 14,397,783 +0.05(+0.42%)
Dec 30, 2008 11.97 12.39 11.71 12.38 10,319,340 +0.41(+3.46%)
Dec 29, 2008 12.07 12.37 11.72 11.97 11,007,049 +0.11(+0.92%)
Dec 26, 2008 11.90 11.95 11.61 11.86 5,461,839 +0.09(+0.73%)
Dec 24, 2008 11.54 11.84 11.35 11.77 5,333,096 +0.05(+0.44%)
Dec 23, 2008 11.82 12.31 11.52 11.72 15,068,943 -0.13(-1.11%)
Dec 22, 2008 13.04 13.04 11.56 11.85 20,359,370 -1.20(-9.20%)
Dec 19, 2008 12.98 13.14 12.45 13.05 28,244,514 +0.39(+3.09%)
Dec 18, 2008 12.99 13.49 12.45 12.66 28,322,490 -0.18(-1.39%)
Dec 17, 2008 12.00 13.10 11.82 12.84 29,043,246 +0.87(+7.30%)
Dec 16, 2008 11.37 12.03 11.13 11.97 21,860,524 +0.86(+7.76%)
Dec 15, 2008 11.43 11.57 10.90 11.10 16,697,919 +0.09(+0.83%)
Dec 12, 2008 10.62 11.17 10.34 11.01 0 -0.20(-1.74%)
Dec 11, 2008 11.42 11.82 10.99 11.21 19,810,534 -0.06(-0.51%)
Dec 10, 2008 11.20 11.63 10.86 11.27 19,170,324 +0.47(+4.36%)
Dec 09, 2008 10.53 11.25 10.49 10.79 20,294,288 +0.15(+1.40%)
Dec 08, 2008 10.09 10.85 10.05 10.64 26,290,196 +0.90(+9.26%)
Dec 05, 2008 9.123 9.777 8.675 9.743 0 +0.44(+4.69%)
Dec 04, 2008 9.933 10.77 9.054 9.306 31,030,088 -0.87(-8.58%)
Dec 03, 2008 9.691 10.23 9.495 10.18 26,997,330 +0.20(+1.96%)
Dec 02, 2008 9.686 10.02 9.507 9.984 22,813,430 +0.66(+7.09%)
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.