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 (%)
Feb 28, 2011 16.55 16.63 16.04 16.23 19,728,534 -0.22(-1.33%)
Feb 25, 2011 15.69 16.46 15.64 16.45 23,960,108 +1.01(+6.57%)
Feb 24, 2011 15.71 15.89 15.27 15.44 30,421,840 -0.55(-3.42%)
Feb 23, 2011 16.24 16.44 15.38 15.98 39,558,408 -0.24(-1.49%)
Feb 22, 2011 16.78 16.99 16.21 16.22 27,041,654 -0.72(-4.25%)
Feb 18, 2011 17.28 17.42 16.89 16.94 30,870,972 -0.50(-2.87%)
Feb 17, 2011 17.01 17.52 16.83 17.45 30,342,520 +0.64(+3.80%)
Feb 16, 2011 16.83 17.05 16.73 16.81 30,130,178 +0.42(+2.57%)
Feb 15, 2011 16.78 16.85 16.25 16.39 23,487,206 -0.36(-2.17%)
Feb 14, 2011 16.07 17.00 16.05 16.75 26,396,394 +0.67(+4.14%)
Feb 11, 2011 16.23 16.38 15.85 16.08 28,944,068 +0.28(+1.78%)
Feb 10, 2011 15.53 16.17 15.23 15.80 24,359,174 +0.07(+0.47%)
Feb 09, 2011 16.05 16.15 15.58 15.73 21,549,936 -0.37(-2.32%)
Feb 08, 2011 15.74 16.13 15.53 16.10 20,627,218 +0.40(+2.56%)
Feb 07, 2011 15.59 16.12 15.57 15.70 20,623,906 +0.44(+2.90%)
Feb 04, 2011 15.08 15.32 14.98 15.25 15,733,686 +0.24(+1.61%)
Feb 03, 2011 15.10 15.18 14.68 15.01 17,328,954 -0.18(-1.21%)
Feb 02, 2011 14.97 15.52 14.94 15.20 20,414,052 +0.21(+1.42%)
Feb 01, 2011 14.81 15.01 14.71 14.98 21,923,504 +0.40(+2.76%)
Jan 31, 2011 14.63 14.67 14.48 14.58 18,449,692 +0.12(+0.83%)
Jan 28, 2011 14.58 14.66 14.38 14.46 17,709,510 -0.13(-0.87%)
Jan 27, 2011 14.65 14.83 14.40 14.59 15,366,751 +0.04(+0.28%)
Jan 26, 2011 14.14 14.60 14.10 14.55 19,662,756 +0.56(+4.03%)
Jan 25, 2011 13.98 14.05 13.77 13.98 18,194,168 +0.12(+0.87%)
Jan 24, 2011 13.88 14.05 13.77 13.86 12,234,588 -0.01(-0.08%)
Jan 21, 2011 13.81 14.00 13.71 13.87 19,559,316 +0.03(+0.21%)
Jan 20, 2011 14.12 14.20 13.52 13.85 23,725,090 -0.40(-2.82%)
Jan 19, 2011 14.67 14.70 14.19 14.25 16,135,413 -0.45(-3.09%)
Jan 18, 2011 14.43 14.70 14.31 14.70 14,755,381 +0.33(+2.32%)
Jan 14, 2011 14.43 14.43 14.06 14.37 18,251,710 +0.05(+0.36%)
Jan 13, 2011 14.17 14.48 14.13 14.32 18,675,260 +0.20(+1.38%)
Jan 12, 2011 14.04 14.27 13.97 14.12 20,499,736 +0.23(+1.66%)
Jan 11, 2011 13.71 14.00 13.69 13.89 15,628,144 +0.25(+1.81%)
Jan 10, 2011 13.56 13.74 13.47 13.64 14,707,121 -0.06(-0.42%)
Jan 07, 2011 13.67 13.77 13.51 13.70 10,748,731 +0.16(+1.18%)
Jan 06, 2011 13.73 13.79 13.49 13.54 13,234,317 -0.01(-0.08%)
Jan 05, 2011 13.30 13.70 13.24 13.55 18,079,158 +0.22(+1.64%)
Jan 04, 2011 13.72 13.74 13.23 13.33 15,884,157 -0.29(-2.15%)
Jan 03, 2011 13.50 13.68 13.44 13.63 10,169,658 +0.33(+2.51%)
Dec 31, 2010 13.31 13.63 13.23 13.29 7,902,434 -0.01(-0.09%)
Dec 30, 2010 13.47 13.50 13.27 13.31 8,147,409 -0.12(-0.90%)
Dec 29, 2010 13.17 13.51 13.15 13.43 8,449,271 +0.25(+1.92%)
Dec 28, 2010 13.24 13.36 13.16 13.17 6,729,144 -0.06(-0.43%)
Dec 27, 2010 13.16 13.25 13.08 13.23 9,758,472 -0.01(-0.04%)
Dec 23, 2010 13.12 13.25 13.01 13.24 10,221,442 +0.17(+1.32%)
Dec 22, 2010 13.09 13.23 13.04 13.06 14,567,165 -0.05(-0.35%)
Dec 21, 2010 12.79 13.13 12.64 13.11 18,840,876 +0.47(+3.73%)
Dec 20, 2010 12.22 12.76 12.19 12.64 17,140,004 +0.52(+4.27%)
Dec 17, 2010 12.21 12.29 12.11 12.12 14,730,030 -0.13(-1.08%)
Dec 16, 2010 12.13 12.29 12.02 12.25 10,108,608 +0.15(+1.24%)
Dec 15, 2010 12.28 12.39 12.10 12.10 11,875,769 -0.20(-1.64%)
Dec 14, 2010 12.39 12.39 12.18 12.31 11,277,591 +0.02(+0.19%)
Dec 13, 2010 12.52 12.54 12.27 12.28 12,516,176 -0.15(-1.20%)
Dec 10, 2010 12.12 12.45 12.09 12.43 14,200,168 +0.36(+3.00%)
Dec 09, 2010 12.17 12.22 11.95 12.07 10,152,533 -0.06(-0.47%)
Dec 08, 2010 12.25 12.33 11.95 12.13 17,964,846 -0.09(-0.71%)
Dec 07, 2010 12.20 12.33 12.16 12.21 16,719,936 +0.16(+1.34%)
Dec 06, 2010 12.05 12.25 12.02 12.05 14,550,153 -0.07(-0.57%)
Dec 03, 2010 11.83 12.14 11.79 12.12 18,066,738 +0.20(+1.69%)
Dec 02, 2010 11.60 11.95 11.59 11.92 17,855,360 +0.33(+2.83%)
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.