Valero Energy (NY: VLO )

136.23 -3.80 (-2.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.38 16.61 15.74 16.06 18,623,478 -0.19(-1.19%)
Jan 30, 2012 15.93 16.36 15.86 16.25 11,589,284 +0.11(+0.66%)
Jan 27, 2012 15.93 16.38 15.85 16.14 17,062,030 +0.15(+0.96%)
Jan 26, 2012 16.56 16.59 15.85 15.99 14,491,788 -0.51(-3.08%)
Jan 25, 2012 16.05 16.64 15.78 16.50 20,484,068 +0.31(+1.90%)
Jan 24, 2012 15.62 16.30 15.58 16.19 17,606,462 +0.45(+2.85%)
Jan 23, 2012 15.74 15.90 15.55 15.74 12,195,687 +0.01(+0.04%)
Jan 20, 2012 15.43 15.74 15.27 15.74 13,613,641 +0.34(+2.22%)
Jan 19, 2012 15.55 15.60 15.25 15.39 14,911,998 -0.03(-0.22%)
Jan 18, 2012 14.96 15.53 14.94 15.43 23,576,504 +0.68(+4.63%)
Jan 17, 2012 14.18 14.77 14.15 14.75 22,092,800 +0.68(+4.80%)
Jan 13, 2012 13.88 14.21 13.78 14.07 12,827,811 +0.05(+0.38%)
Jan 12, 2012 13.63 14.14 13.59 14.02 20,221,396 +0.33(+2.40%)
Jan 11, 2012 13.36 13.73 13.20 13.69 17,283,900 +0.25(+1.84%)
Jan 10, 2012 13.35 13.54 13.29 13.44 14,114,941 +0.31(+2.40%)
Jan 09, 2012 13.69 13.72 13.09 13.13 16,517,897 -0.51(-3.73%)
Jan 06, 2012 13.39 13.68 13.27 13.63 16,183,628 +0.37(+2.83%)
Jan 05, 2012 13.67 13.34 12.80 13.26 30,415,614 -0.41(-2.99%)
Jan 04, 2012 14.01 14.09 13.59 13.67 23,650,170 -0.42(-2.99%)
Dec 30, 2011 13.83 14.18 13.81 14.09 8,031,151 +0.20(+1.45%)
Dec 29, 2011 13.89 13.94 13.73 13.89 9,606,182 -0.01(-0.10%)
Dec 28, 2011 14.23 14.29 13.80 13.90 9,535,220 -0.33(-2.30%)
Dec 27, 2011 14.11 14.34 14.04 14.23 7,393,002 +0.15(+1.05%)
Dec 23, 2011 14.16 14.20 13.94 14.08 5,047,828 +0.01(+0.05%)
Dec 21, 2011 13.86 14.12 13.69 14.08 11,792,572 +0.14(+1.01%)
Dec 20, 2011 13.61 13.98 13.57 13.94 9,505,124 +0.62(+4.68%)
Dec 19, 2011 13.79 13.79 13.27 13.31 8,706,565 -0.42(-3.07%)
Dec 16, 2011 13.76 13.98 13.59 13.73 14,695,037 +0.12(+0.89%)
Dec 15, 2011 13.85 13.92 13.57 13.61 10,258,006 -0.01(-0.10%)
Dec 14, 2011 13.57 13.73 13.39 13.63 14,149,049 -0.07(-0.49%)
Dec 13, 2011 13.95 14.09 13.56 13.69 11,738,651 -0.16(-1.16%)
Dec 12, 2011 13.96 14.04 13.61 13.85 13,106,852 -0.30(-2.13%)
Dec 09, 2011 14.15 14.24 13.95 14.16 13,825,567 +0.18(+1.29%)
Dec 08, 2011 14.52 14.53 13.86 13.98 17,797,988 -0.79(-5.35%)
Dec 07, 2011 14.94 14.95 14.61 14.77 13,133,823 -0.21(-1.39%)
Dec 06, 2011 15.15 15.23 14.89 14.97 12,377,611 -0.29(-1.89%)
Dec 05, 2011 15.27 15.49 15.03 15.26 14,862,029 +0.16(+1.06%)
Dec 02, 2011 15.01 15.54 15.00 15.10 19,170,532 +0.29(+1.99%)
Dec 01, 2011 14.88 15.09 14.66 14.81 10,363,331 -0.10(-0.67%)
Nov 30, 2011 14.99 15.27 14.71 14.91 17,469,624 +0.59(+4.11%)
Nov 29, 2011 14.28 14.52 14.09 14.32 17,441,594 +0.13(+0.94%)
Nov 28, 2011 14.34 14.36 14.04 14.18 12,144,402 +0.64(+4.75%)
Nov 25, 2011 13.59 13.83 13.50 13.54 4,290,694 -0.11(-0.83%)
Nov 23, 2011 13.77 13.99 13.63 13.65 13,327,895 -0.32(-2.30%)
Nov 22, 2011 14.14 14.38 13.93 13.98 17,172,988 -0.13(-0.95%)
Nov 21, 2011 14.42 14.52 13.83 14.11 23,006,984 -0.49(-3.35%)
Nov 18, 2011 14.70 14.99 14.52 14.60 20,994,492 -0.04(-0.27%)
Nov 17, 2011 14.91 15.36 14.48 14.64 25,458,128 -0.46(-3.06%)
Nov 16, 2011 16.04 16.18 15.06 15.10 33,120,170 -1.55(-9.33%)
Nov 15, 2011 16.19 16.78 16.15 16.65 15,351,958 +0.30(+1.84%)
Nov 14, 2011 16.51 16.60 16.06 16.35 16,000,791 -0.13(-0.77%)
Nov 11, 2011 17.34 17.42 16.32 16.48 25,053,792 -0.56(-3.28%)
Nov 10, 2011 17.08 17.40 16.41 17.04 17,006,666 +0.07(+0.39%)
Nov 09, 2011 17.06 17.54 16.92 16.97 19,123,296 -0.55(-3.11%)
Nov 08, 2011 17.50 17.59 17.24 17.52 14,068,490 +0.10(+0.57%)
Nov 07, 2011 16.94 17.43 16.88 17.42 14,502,817 +0.25(+1.47%)
Nov 04, 2011 16.80 17.16 16.51 17.16 14,943,600 +0.24(+1.42%)
Nov 03, 2011 16.96 17.03 16.50 16.92 14,335,341 +0.19(+1.15%)
Nov 02, 2011 16.59 16.77 16.33 16.73 15,175,766 +0.61(+3.80%)
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.