Valero Energy (NY: VLO )

116.90 -3.29 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.46 17.46 16.21 16.37 25,431,192 -1.40(-7.87%)
Oct 28, 2011 17.30 17.82 17.18 17.76 14,919,312 +0.31(+1.75%)
Oct 27, 2011 17.83 17.87 17.06 17.46 24,536,880 +0.73(+4.33%)
Oct 26, 2011 15.65 17.08 15.57 16.73 40,073,584 +2.20(+15.16%)
Oct 25, 2011 14.97 15.07 13.83 14.53 33,652,696 -0.94(-6.06%)
Oct 24, 2011 15.90 15.98 15.35 15.47 18,104,710 -0.29(-1.82%)
Oct 21, 2011 15.78 16.06 15.49 15.75 13,150,209 +0.20(+1.28%)
Oct 20, 2011 15.27 15.62 15.02 15.55 14,647,268 +0.37(+2.41%)
Oct 19, 2011 15.46 15.78 15.11 15.19 13,239,689 -0.37(-2.39%)
Oct 18, 2011 14.96 15.73 14.73 15.56 19,407,630 +0.51(+3.36%)
Oct 17, 2011 15.67 15.70 14.98 15.05 17,538,480 -0.66(-4.19%)
Oct 14, 2011 15.29 15.72 15.25 15.71 14,976,337 +0.65(+4.28%)
Oct 13, 2011 14.64 15.12 14.49 15.07 15,632,902 +0.27(+1.84%)
Oct 12, 2011 14.64 15.02 14.44 14.80 19,191,884 +0.35(+2.39%)
Oct 11, 2011 14.13 14.59 14.01 14.45 17,779,508 +0.45(+3.23%)
Oct 10, 2011 13.50 14.05 13.46 14.00 11,145,349 +0.84(+6.37%)
Oct 07, 2011 13.69 13.72 13.01 13.16 16,544,697 -0.34(-2.51%)
Oct 06, 2011 13.37 13.64 13.27 13.50 18,181,388 +0.45(+3.47%)
Oct 05, 2011 12.13 13.15 11.82 13.05 22,817,214 +1.10(+9.19%)
Oct 04, 2011 11.19 11.95 10.91 11.95 23,741,680 +0.53(+4.60%)
Oct 03, 2011 11.68 11.95 11.34 11.42 16,085,781 -0.41(-3.43%)
Sep 30, 2011 12.09 12.31 11.82 11.83 15,500,504 -0.55(-4.41%)
Sep 29, 2011 12.65 12.76 12.06 12.37 17,722,940 +0.09(+0.76%)
Sep 28, 2011 12.85 12.99 12.26 12.28 11,669,380 -0.49(-3.85%)
Sep 27, 2011 13.12 13.31 12.68 12.77 14,849,552 +0.00(+0.00%)
Sep 26, 2011 12.47 12.80 11.99 12.77 13,986,637 +0.48(+3.90%)
Sep 23, 2011 12.37 12.62 12.22 12.29 14,004,721 -0.06(-0.48%)
Sep 22, 2011 12.55 12.84 12.12 12.35 24,766,008 -0.88(-6.64%)
Sep 21, 2011 13.98 14.13 13.21 13.23 15,799,180 -0.73(-5.20%)
Sep 20, 2011 14.32 14.48 13.94 13.96 9,895,451 -0.29(-2.01%)
Sep 19, 2011 14.47 14.47 14.01 14.24 11,715,635 -0.52(-3.52%)
Sep 16, 2011 14.97 15.03 14.58 14.76 14,310,757 -0.15(-0.98%)
Sep 15, 2011 14.88 14.96 14.61 14.91 16,840,300 +0.30(+2.05%)
Sep 14, 2011 14.83 14.86 14.33 14.61 17,267,604 -0.09(-0.59%)
Sep 13, 2011 14.89 15.00 14.51 14.70 17,073,276 -0.17(-1.12%)
Sep 12, 2011 14.60 15.11 14.44 14.86 16,129,956 +0.01(+0.09%)
Sep 09, 2011 15.15 15.35 14.67 14.85 17,346,150 -0.58(-3.75%)
Sep 08, 2011 15.11 15.87 15.01 15.43 26,686,900 +0.61(+4.08%)
Sep 07, 2011 14.67 14.90 14.57 14.82 11,271,730 +0.42(+2.91%)
Sep 06, 2011 13.98 14.46 13.84 14.40 17,674,772 -0.19(-1.32%)
Sep 02, 2011 14.55 14.83 14.34 14.60 14,129,067 -0.37(-2.45%)
Sep 01, 2011 15.20 15.29 14.91 14.96 16,836,922 -0.15(-1.01%)
Aug 31, 2011 14.84 15.48 14.78 15.11 23,214,996 +0.48(+3.27%)
Aug 30, 2011 14.34 14.75 14.14 14.64 15,997,873 +0.20(+1.38%)
Aug 29, 2011 14.11 14.46 13.91 14.44 13,518,540 +0.55(+3.98%)
Aug 26, 2011 13.30 13.96 13.19 13.88 13,290,515 +0.44(+3.27%)
Aug 25, 2011 13.70 13.84 13.25 13.45 15,498,466 -0.17(-1.22%)
Aug 24, 2011 13.39 13.68 13.17 13.61 13,949,864 +0.22(+1.64%)
Aug 23, 2011 12.75 13.46 12.61 13.39 18,861,298 +0.79(+6.28%)
Aug 22, 2011 12.97 13.05 12.49 12.60 23,941,838 +0.08(+0.64%)
Aug 19, 2011 12.59 13.07 12.47 12.52 19,045,774 -0.29(-2.28%)
Aug 18, 2011 13.15 13.21 12.68 12.81 24,274,842 -1.12(-8.07%)
Aug 17, 2011 14.14 14.35 13.81 13.94 11,984,299 -0.01(-0.10%)
Aug 16, 2011 14.13 14.18 13.78 13.95 17,051,050 -0.37(-2.60%)
Aug 15, 2011 14.06 14.38 14.00 14.32 13,078,005 +0.45(+3.26%)
Aug 12, 2011 13.95 14.14 13.69 13.87 17,638,856 +0.09(+0.67%)
Aug 11, 2011 12.95 14.02 12.90 13.78 23,080,648 +1.00(+7.79%)
Aug 10, 2011 13.05 13.47 12.74 12.78 32,471,418 -0.52(-3.89%)
Aug 09, 2011 12.78 13.33 12.32 13.30 30,922,852 +1.14(+9.39%)
Aug 08, 2011 12.78 13.00 11.86 12.16 32,245,652 -1.59(-11.54%)
Aug 05, 2011 14.14 14.42 12.82 13.74 27,821,624 -0.19(-1.38%)
Aug 04, 2011 15.13 15.17 13.86 13.94 36,682,336 -1.50(-9.72%)
Aug 03, 2011 15.66 15.70 14.97 15.44 24,811,098 -0.20(-1.27%)
Aug 02, 2011 16.35 16.61 15.63 15.64 20,986,858 -0.92(-5.53%)
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.