Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.54 18.78 18.39 18.74 11,975,221 +0.14(+0.76%)
Sep 27, 2012 18.47 18.67 18.32 18.60 10,855,239 +0.32(+1.75%)
Sep 26, 2012 18.51 18.58 18.03 18.28 11,759,644 -0.34(-1.81%)
Sep 25, 2012 18.86 18.98 18.60 18.62 10,444,011 -0.17(-0.88%)
Sep 24, 2012 18.71 18.93 18.63 18.79 8,815,274 -0.13(-0.69%)
Sep 21, 2012 19.22 19.34 18.86 18.92 12,876,593 -0.10(-0.53%)
Sep 20, 2012 18.99 19.10 18.80 19.02 13,745,110 -0.05(-0.25%)
Sep 19, 2012 18.76 19.09 18.66 19.06 14,099,734 +0.37(+1.96%)
Sep 18, 2012 18.81 18.81 18.41 18.70 20,259,682 -0.26(-1.37%)
Sep 17, 2012 19.61 19.64 18.86 18.96 24,780,532 -1.01(-5.07%)
Sep 14, 2012 19.52 20.33 19.48 19.97 19,656,876 +0.57(+2.93%)
Sep 13, 2012 19.37 19.45 18.93 19.40 19,454,052 +0.01(+0.03%)
Sep 12, 2012 19.60 19.88 19.38 19.39 19,000,994 +0.01(+0.03%)
Sep 11, 2012 19.25 19.45 19.12 19.39 13,796,660 +0.44(+2.34%)
Sep 10, 2012 19.00 19.26 18.86 18.95 10,463,008 -0.09(-0.50%)
Sep 07, 2012 18.61 19.16 18.55 19.04 13,155,032 +0.45(+2.42%)
Sep 06, 2012 18.67 18.81 18.39 18.59 17,176,536 +0.12(+0.64%)
Sep 05, 2012 18.31 18.65 18.19 18.47 16,407,139 +0.12(+0.64%)
Sep 04, 2012 18.52 18.60 18.08 18.35 12,515,345 -0.14(-0.77%)
Aug 31, 2012 18.28 18.55 18.13 18.50 15,410,452 +0.31(+1.72%)
Aug 30, 2012 18.12 18.29 18.06 18.18 14,175,390 -0.02(-0.13%)
Aug 29, 2012 18.31 18.41 18.10 18.21 14,208,725 +0.00(+0.00%)
Aug 27, 2012 17.55 18.34 17.54 18.21 33,416,072 +0.91(+5.23%)
Aug 24, 2012 17.19 17.45 17.06 17.30 11,695,364 +0.02(+0.10%)
Aug 23, 2012 17.46 17.58 17.25 17.28 9,557,300 -0.20(-1.15%)
Aug 22, 2012 17.54 17.59 17.35 17.48 12,713,662 -0.15(-0.84%)
Aug 21, 2012 17.68 17.95 17.60 17.63 22,512,040 +0.03(+0.17%)
Aug 20, 2012 17.03 17.62 17.03 17.60 19,629,246 +0.56(+3.30%)
Aug 17, 2012 17.15 17.15 16.93 17.04 11,826,609 -0.13(-0.76%)
Aug 16, 2012 16.92 17.19 16.76 17.17 13,546,465 +0.25(+1.47%)
Aug 15, 2012 17.00 17.21 16.83 16.92 12,572,702 -0.07(-0.38%)
Aug 14, 2012 16.98 17.09 16.87 16.99 12,382,729 +0.11(+0.63%)
Aug 13, 2012 17.15 17.22 16.76 16.88 13,243,164 -0.24(-1.42%)
Aug 10, 2012 16.82 17.21 16.77 17.12 13,347,237 +0.14(+0.83%)
Aug 09, 2012 16.93 17.16 16.81 16.98 14,408,595 +0.06(+0.35%)
Aug 08, 2012 16.73 17.22 16.62 16.92 15,363,591 +0.12(+0.70%)
Aug 07, 2012 16.73 17.10 16.70 16.80 20,492,230 +0.25(+1.49%)
Aug 06, 2012 16.44 16.68 16.40 16.56 14,070,733 +0.18(+1.08%)
Aug 03, 2012 16.38 16.53 16.07 16.38 15,068,062 +0.32(+1.98%)
Aug 02, 2012 15.89 16.20 15.68 16.06 19,003,696 +0.09(+0.55%)
Aug 01, 2012 16.28 16.32 15.73 15.98 21,872,922 -0.21(-1.27%)
Jul 31, 2012 15.96 16.53 15.89 16.18 38,711,780 +0.84(+5.44%)
Jul 30, 2012 15.46 15.64 15.26 15.35 15,014,226 -0.01(-0.08%)
Jul 27, 2012 14.95 15.43 14.72 15.36 17,002,324 +0.35(+2.31%)
Jul 26, 2012 14.84 15.09 14.74 15.01 10,575,277 +0.34(+2.33%)
Jul 25, 2012 14.88 14.96 14.52 14.67 13,086,666 -0.16(-1.07%)
Jul 24, 2012 15.18 15.20 14.51 14.83 17,590,788 -0.26(-1.75%)
Jul 23, 2012 14.82 15.15 14.51 15.09 13,536,576 +0.06(+0.43%)
Jul 20, 2012 14.83 15.07 14.78 15.03 11,175,687 +0.07(+0.47%)
Jul 19, 2012 15.20 15.30 14.84 14.96 12,846,266 -0.24(-1.55%)
Jul 18, 2012 14.92 15.45 14.86 15.19 15,843,578 +0.22(+1.45%)
Jul 17, 2012 14.92 15.12 14.73 14.98 15,067,651 +0.12(+0.83%)
Jul 16, 2012 14.60 14.86 14.49 14.85 12,669,736 +0.22(+1.53%)
Jul 13, 2012 14.33 14.70 14.32 14.63 11,380,116 +0.33(+2.30%)
Jul 12, 2012 14.07 14.46 13.90 14.30 17,847,834 +0.16(+1.17%)
Jul 11, 2012 13.97 14.22 13.95 14.13 13,088,576 +0.22(+1.61%)
Jul 10, 2012 14.07 14.28 13.81 13.91 16,658,841 -0.10(-0.71%)
Jul 09, 2012 14.46 14.49 13.87 14.01 16,185,584 -0.44(-3.05%)
Jul 06, 2012 14.12 14.49 14.07 14.45 11,954,979 +0.09(+0.61%)
Jul 05, 2012 14.65 14.75 14.34 14.36 10,115,361 -0.35(-2.40%)
Jul 03, 2012 14.36 14.77 14.32 14.72 10,016,895 +0.48(+3.39%)
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.