Valero Energy (NY: VLO )

134.84 -3.56 (-2.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.38 21.65 21.20 21.61 10,385,386 +0.16(+0.76%)
Sep 27, 2012 21.29 21.52 21.12 21.45 9,414,094 +0.37(+1.75%)
Sep 26, 2012 21.34 21.42 20.79 21.08 10,198,429 -0.39(-1.81%)
Sep 25, 2012 21.75 21.89 21.44 21.47 9,057,460 -0.19(-0.88%)
Sep 24, 2012 21.57 21.83 21.48 21.66 7,644,955 -0.15(-0.69%)
Sep 21, 2012 22.16 22.30 21.75 21.81 11,167,092 -0.12(-0.53%)
Sep 20, 2012 21.89 22.02 21.68 21.93 11,920,305 -0.05(-0.25%)
Sep 19, 2012 21.63 22.01 21.51 21.98 12,227,849 +0.42(+1.96%)
Sep 18, 2012 21.70 21.70 21.23 21.56 17,570,000 -0.30(-1.37%)
Sep 17, 2012 22.62 22.64 21.74 21.86 21,490,660 -1.17(-5.07%)
Sep 14, 2012 22.51 23.44 22.47 23.03 17,047,224 +0.65(+2.93%)
Sep 13, 2012 22.33 22.43 21.83 22.37 16,871,326 +0.01(+0.03%)
Sep 12, 2012 22.60 22.92 22.35 22.36 16,478,415 +0.01(+0.03%)
Sep 11, 2012 22.20 22.43 22.05 22.36 11,965,011 +0.51(+2.34%)
Sep 10, 2012 21.91 22.21 21.74 21.85 9,073,935 -0.11(-0.50%)
Sep 07, 2012 21.46 22.10 21.39 21.95 11,408,565 +0.52(+2.42%)
Sep 06, 2012 21.52 21.70 21.21 21.44 14,896,173 +0.14(+0.64%)
Sep 05, 2012 21.12 21.50 20.98 21.30 14,228,922 +0.14(+0.64%)
Sep 04, 2012 21.35 21.45 20.85 21.16 10,853,804 -0.16(-0.77%)
Aug 31, 2012 21.08 21.39 20.91 21.33 13,364,555 +0.36(+1.72%)
Aug 30, 2012 20.90 21.09 20.82 20.97 12,293,461 -0.03(-0.13%)
Aug 29, 2012 21.11 21.23 20.88 20.99 12,322,370 +0.00(+0.00%)
Aug 27, 2012 20.24 21.15 20.22 20.99 28,979,744 +1.04(+5.23%)
Aug 24, 2012 19.82 20.13 19.68 19.95 10,142,683 +0.02(+0.10%)
Aug 23, 2012 20.13 20.28 19.89 19.93 8,288,470 -0.23(-1.15%)
Aug 22, 2012 20.23 20.28 20.00 20.16 11,025,792 -0.17(-0.84%)
Aug 21, 2012 20.39 20.70 20.30 20.33 19,523,334 +0.03(+0.17%)
Aug 20, 2012 19.64 20.32 19.64 20.30 17,023,260 +0.65(+3.30%)
Aug 17, 2012 19.78 19.78 19.52 19.65 10,256,504 -0.15(-0.76%)
Aug 16, 2012 19.51 19.83 19.32 19.80 11,748,032 +0.29(+1.47%)
Aug 15, 2012 19.61 19.85 19.41 19.51 10,903,546 -0.07(-0.38%)
Aug 14, 2012 19.58 19.71 19.46 19.59 10,738,794 +0.12(+0.63%)
Aug 13, 2012 19.78 19.86 19.32 19.46 11,484,997 -0.27(-1.37%)
Aug 10, 2012 19.38 19.84 19.33 19.73 11,581,272 +0.16(+0.83%)
Aug 09, 2012 19.51 19.77 19.37 19.57 12,502,203 +0.07(+0.35%)
Aug 08, 2012 19.28 19.84 19.15 19.50 13,330,843 +0.14(+0.70%)
Aug 07, 2012 19.28 19.71 19.25 19.37 17,780,916 +0.28(+1.49%)
Aug 06, 2012 18.95 19.23 18.91 19.08 12,209,043 +0.20(+1.08%)
Aug 03, 2012 18.87 19.06 18.52 18.88 13,074,416 +0.37(+1.98%)
Aug 02, 2012 18.31 18.67 18.07 18.51 16,489,329 +0.10(+0.55%)
Aug 01, 2012 18.76 18.80 18.13 18.41 18,978,928 -0.24(-1.27%)
Jul 31, 2012 18.40 19.05 18.31 18.65 33,589,848 +0.96(+5.44%)
Jul 30, 2012 17.82 18.02 17.58 17.69 13,027,703 -0.01(-0.08%)
Jul 27, 2012 17.23 17.79 16.97 17.70 14,752,757 +0.40(+2.31%)
Jul 26, 2012 17.10 17.39 16.99 17.30 9,176,069 +0.39(+2.33%)
Jul 25, 2012 17.15 17.25 16.73 16.91 11,355,177 -0.18(-1.07%)
Jul 24, 2012 17.49 17.52 16.72 17.09 15,263,362 -0.31(-1.75%)
Jul 23, 2012 17.08 17.46 16.72 17.39 11,745,560 +0.07(+0.43%)
Jul 20, 2012 17.09 17.37 17.03 17.32 9,697,039 +0.08(+0.47%)
Jul 19, 2012 17.52 17.63 17.10 17.24 11,146,584 -0.27(-1.55%)
Jul 18, 2012 17.20 17.80 17.13 17.51 13,747,324 +0.25(+1.45%)
Jul 17, 2012 17.20 17.43 16.97 17.26 13,074,060 +0.14(+0.83%)
Jul 16, 2012 16.82 17.13 16.70 17.12 10,993,411 +0.26(+1.53%)
Jul 13, 2012 16.51 16.95 16.50 16.86 9,874,420 +0.38(+2.30%)
Jul 12, 2012 16.22 16.66 16.02 16.48 15,486,397 +0.19(+1.17%)
Jul 11, 2012 16.11 16.39 16.08 16.29 11,356,834 +0.26(+1.61%)
Jul 10, 2012 16.21 16.46 15.92 16.03 14,454,720 -0.12(-0.71%)
Jul 09, 2012 16.66 16.70 15.98 16.15 14,044,079 -0.51(-3.05%)
Jul 06, 2012 16.28 16.70 16.22 16.66 10,373,223 +0.10(+0.61%)
Jul 05, 2012 16.89 16.99 16.53 16.55 8,777,004 -0.41(-2.40%)
Jul 03, 2012 16.55 17.02 16.51 16.96 8,691,566 +0.56(+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.