Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 9.139 9.150 8.996 9.048 20,367,256 -0.06(-0.69%)
Nov 27, 2009 9.093 9.207 8.973 9.110 10,382,469 -0.20(-2.14%)
Nov 25, 2009 9.167 9.321 9.082 9.309 15,820,500 +0.14(+1.49%)
Nov 24, 2009 9.304 9.321 9.082 9.173 26,135,238 -0.07(-0.74%)
Nov 23, 2009 9.486 9.537 9.213 9.241 22,961,486 -0.14(-1.46%)
Nov 20, 2009 9.452 9.531 9.315 9.378 22,325,766 +0.06(+0.67%)
Nov 19, 2009 9.531 9.566 9.264 9.315 19,462,636 -0.26(-2.73%)
Nov 18, 2009 9.634 9.765 9.531 9.577 17,697,872 -0.03(-0.36%)
Nov 17, 2009 9.685 9.719 9.531 9.611 18,377,660 -0.11(-1.11%)
Nov 16, 2009 9.754 9.953 9.685 9.719 21,952,094 +0.01(+0.06%)
Nov 13, 2009 9.731 9.828 9.571 9.714 17,594,124 +0.03(+0.29%)
Nov 12, 2009 9.885 9.959 9.685 9.685 17,077,590 -0.25(-2.52%)
Nov 11, 2009 9.885 10.07 9.841 9.936 15,833,785 +0.10(+0.98%)
Nov 10, 2009 9.896 9.936 9.714 9.839 21,150,040 -0.03(-0.29%)
Nov 09, 2009 9.936 10.03 9.759 9.867 19,445,402 +0.02(+0.23%)
Nov 06, 2009 9.998 10.13 9.742 9.845 20,665,584 -0.18(-1.78%)
Nov 05, 2009 10.10 10.15 9.955 10.02 14,582,222 +0.02(+0.23%)
Nov 04, 2009 10.23 10.35 9.932 10.00 16,617,629 -0.15(-1.45%)
Nov 03, 2009 9.899 10.20 9.797 10.15 17,575,922 +0.12(+1.18%)
Nov 02, 2009 10.25 10.35 9.836 10.03 26,811,868 -0.20(-1.93%)
Oct 30, 2009 10.71 10.76 10.12 10.23 21,905,708 -0.47(-4.44%)
Oct 29, 2009 10.67 10.83 10.55 10.70 16,977,520 +0.14(+1.28%)
Oct 28, 2009 11.12 11.23 10.51 10.57 25,722,484 -0.39(-3.56%)
Oct 27, 2009 11.23 11.66 10.73 10.96 40,068,872 -0.50(-4.34%)
Oct 26, 2009 11.68 12.09 11.45 11.45 28,796,898 -0.23(-1.94%)
Oct 23, 2009 11.82 11.85 11.65 11.68 36,556,304 +0.31(+2.73%)
Oct 22, 2009 11.36 11.54 11.16 11.37 19,738,840 -0.01(-0.10%)
Oct 21, 2009 11.27 11.83 11.25 11.38 37,674,176 +0.02(+0.15%)
Oct 20, 2009 11.33 11.53 11.28 11.36 31,808,494 +0.25(+2.29%)
Oct 19, 2009 11.24 11.31 11.09 11.11 17,951,736 -0.05(-0.41%)
Oct 16, 2009 11.34 11.36 11.07 11.15 30,180,384 -0.23(-2.03%)
Oct 15, 2009 10.55 11.38 10.55 11.38 44,418,124 +0.76(+7.12%)
Oct 14, 2009 10.71 10.81 10.47 10.63 27,219,922 -0.21(-1.93%)
Oct 13, 2009 10.85 10.96 10.68 10.84 19,751,752 +0.00(+0.00%)
Oct 12, 2009 11.07 11.18 10.82 10.84 16,676,077 -0.11(-1.03%)
Oct 09, 2009 11.01 11.07 10.83 10.95 8,300,837 -0.12(-1.12%)
Oct 08, 2009 10.97 11.11 10.84 11.07 17,995,486 +0.16(+1.50%)
Oct 07, 2009 10.75 11.11 10.73 10.91 13,966,570 +0.08(+0.78%)
Oct 06, 2009 11.02 11.13 10.71 10.83 16,422,583 -0.05(-0.42%)
Oct 05, 2009 10.34 10.93 10.20 10.87 24,061,306 +0.34(+3.27%)
Oct 02, 2009 10.59 10.66 10.42 10.53 14,504,018 -0.20(-1.90%)
Oct 01, 2009 10.99 11.13 10.73 10.73 17,202,462 -0.23(-2.06%)
Sep 30, 2009 11.09 11.18 10.68 10.96 29,115,610 -0.04(-0.36%)
Sep 29, 2009 11.08 11.21 10.96 10.99 16,959,330 -0.19(-1.72%)
Sep 28, 2009 11.08 11.31 10.96 11.19 15,561,183 +0.19(+1.75%)
Sep 25, 2009 10.72 11.20 10.72 10.99 26,866,074 +0.33(+3.07%)
Sep 24, 2009 11.18 11.18 10.62 10.67 22,436,614 -0.53(-4.74%)
Sep 23, 2009 11.53 11.58 11.18 11.20 18,756,230 -0.30(-2.60%)
Sep 22, 2009 11.58 11.76 11.38 11.50 22,123,086 +0.12(+1.04%)
Sep 21, 2009 11.35 11.42 11.18 11.38 16,644,311 -0.05(-0.40%)
Sep 18, 2009 11.75 11.91 11.34 11.42 38,743,104 +0.30(+2.74%)
Sep 17, 2009 10.84 11.92 10.77 11.12 71,271,472 +0.44(+4.17%)
Sep 16, 2009 10.68 10.86 10.61 10.67 19,184,258 +0.01(+0.07%)
Sep 15, 2009 10.84 10.88 10.55 10.67 18,480,896 -0.11(-1.00%)
Sep 14, 2009 10.60 10.82 10.57 10.77 13,362,585 +0.08(+0.74%)
Sep 11, 2009 10.65 10.84 10.55 10.70 14,611,655 +0.10(+0.96%)
Sep 10, 2009 10.34 10.59 10.25 10.59 20,553,350 +0.19(+1.85%)
Sep 09, 2009 10.55 10.62 10.36 10.40 17,106,146 -0.19(-1.81%)
Sep 08, 2009 10.45 10.68 10.42 10.59 19,120,108 +0.22(+2.12%)
Sep 04, 2009 10.15 10.40 10.15 10.37 8,855,967 +0.14(+1.32%)
Sep 03, 2009 10.20 10.28 10.05 10.24 11,382,581 +0.10(+1.00%)
Sep 02, 2009 10.19 10.33 10.12 10.14 16,943,876 -0.16(-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.