Valero Energy (NY: VLO )

118.86 -2.10 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.79 29.38 28.68 28.70 13,981,855 -0.17(-0.58%)
Oct 30, 2013 27.88 28.90 27.76 28.86 15,856,782 +0.84(+2.98%)
Oct 29, 2013 27.77 28.66 27.68 28.03 15,292,372 +0.53(+1.93%)
Oct 28, 2013 27.62 28.03 27.44 27.50 10,929,839 +0.01(+0.03%)
Oct 25, 2013 27.52 27.74 27.25 27.49 10,485,824 +0.01(+0.05%)
Oct 24, 2013 27.84 27.88 27.41 27.48 16,810,794 -0.49(-1.77%)
Oct 23, 2013 27.94 28.72 27.82 27.97 17,480,394 -0.22(-0.79%)
Oct 22, 2013 27.84 28.37 27.84 28.19 16,636,359 +0.49(+1.76%)
Oct 21, 2013 27.36 27.77 27.22 27.71 10,199,533 +0.45(+1.66%)
Oct 18, 2013 26.99 27.25 26.56 27.25 12,556,843 +0.49(+1.85%)
Oct 17, 2013 25.92 27.03 25.87 26.76 13,639,617 +0.79(+3.06%)
Oct 16, 2013 25.62 25.97 25.62 25.96 11,738,878 +0.53(+2.08%)
Oct 15, 2013 25.64 25.97 25.27 25.43 9,570,831 -0.06(-0.22%)
Oct 14, 2013 25.20 25.54 24.99 25.49 8,087,942 +0.02(+0.08%)
Oct 11, 2013 24.92 25.92 24.85 25.47 21,415,148 +0.68(+2.73%)
Oct 10, 2013 24.03 25.02 24.03 24.79 16,198,236 +1.12(+4.71%)
Oct 09, 2013 23.53 23.86 23.14 23.68 9,770,892 +0.17(+0.71%)
Oct 08, 2013 23.76 23.85 23.48 23.51 8,345,131 -0.22(-0.94%)
Oct 07, 2013 23.75 23.97 23.57 23.73 6,321,025 -0.27(-1.13%)
Oct 04, 2013 23.51 24.04 23.24 24.00 11,246,438 +0.24(+1.00%)
Oct 03, 2013 23.84 24.02 23.61 23.77 8,117,764 -0.20(-0.81%)
Oct 02, 2013 23.82 24.16 23.71 23.96 12,819,140 +0.38(+1.60%)
Oct 01, 2013 23.80 23.97 23.53 23.59 7,069,506 -0.22(-0.91%)
Sep 30, 2013 23.54 23.87 23.49 23.80 10,027,320 -0.10(-0.44%)
Sep 27, 2013 23.82 24.05 23.80 23.91 7,109,031 -0.01(-0.03%)
Sep 26, 2013 24.37 24.42 23.80 23.91 7,953,840 -0.40(-1.63%)
Sep 25, 2013 23.92 24.45 23.92 24.31 7,808,868 +0.40(+1.66%)
Sep 24, 2013 23.89 24.21 23.62 23.91 7,415,872 +0.14(+0.59%)
Sep 23, 2013 23.77 23.98 23.56 23.77 8,022,222 -0.23(-0.96%)
Sep 20, 2013 24.62 24.67 24.00 24.00 12,841,464 -0.20(-0.83%)
Sep 19, 2013 24.58 24.74 24.16 24.21 7,438,212 -0.26(-1.05%)
Sep 18, 2013 24.19 24.51 23.97 24.46 7,009,236 +0.35(+1.45%)
Sep 17, 2013 24.14 24.26 23.95 24.12 6,309,663 +0.03(+0.12%)
Sep 16, 2013 24.72 24.50 24.06 24.09 9,240,094 -0.34(-1.40%)
Sep 13, 2013 24.32 24.65 24.28 24.43 12,424,785 +0.24(+1.01%)
Sep 12, 2013 24.99 25.00 24.16 24.19 14,231,225 -0.95(-3.80%)
Sep 11, 2013 25.19 25.27 24.77 25.14 7,136,427 -0.06(-0.22%)
Sep 10, 2013 25.62 25.62 25.07 25.20 8,320,612 -0.31(-1.20%)
Sep 09, 2013 25.71 25.91 25.48 25.50 8,705,198 -0.12(-0.46%)
Sep 06, 2013 25.83 25.83 25.19 25.62 10,127,947 +0.01(+0.03%)
Sep 05, 2013 25.67 25.98 25.48 25.61 9,437,286 -0.09(-0.35%)
Sep 04, 2013 25.25 25.75 25.20 25.71 7,863,390 +0.40(+1.60%)
Sep 03, 2013 25.18 25.67 25.13 25.30 8,894,326 +0.54(+2.17%)
Aug 30, 2013 25.06 25.19 24.67 24.76 5,557,445 -0.19(-0.75%)
Aug 29, 2013 24.88 25.21 24.67 24.95 5,019,494 +0.02(+0.08%)
Aug 28, 2013 24.62 25.00 24.55 24.93 6,096,830 +0.36(+1.45%)
Aug 27, 2013 24.86 24.91 24.56 24.58 7,764,490 -0.53(-2.11%)
Aug 26, 2013 25.38 25.50 25.08 25.11 5,522,255 -0.26(-1.04%)
Aug 23, 2013 25.24 25.64 25.16 25.37 6,642,266 +0.29(+1.17%)
Aug 22, 2013 24.77 25.24 24.64 25.08 4,961,149 +0.40(+1.64%)
Aug 21, 2013 24.55 24.93 24.34 24.67 8,085,374 +0.11(+0.45%)
Aug 20, 2013 23.99 24.80 23.77 24.56 9,148,164 +0.54(+2.23%)
Aug 19, 2013 24.58 24.67 23.94 24.03 10,052,894 -0.66(-2.65%)
Aug 16, 2013 25.02 25.02 24.58 24.68 8,193,633 -0.36(-1.45%)
Aug 15, 2013 25.41 25.54 25.04 25.04 7,832,369 -0.56(-2.20%)
Aug 14, 2013 25.67 25.82 25.43 25.61 5,510,188 -0.08(-0.33%)
Aug 13, 2013 25.74 25.78 25.39 25.69 5,616,703 +0.01(+0.03%)
Aug 12, 2013 25.61 25.84 25.51 25.68 7,142,843 -0.03(-0.14%)
Aug 09, 2013 25.68 25.85 25.50 25.72 9,228,102 +0.07(+0.27%)
Aug 08, 2013 25.41 25.73 25.12 25.65 10,873,866 +0.33(+1.31%)
Aug 07, 2013 25.41 25.98 25.21 25.32 14,963,684 +0.01(+0.05%)
Aug 06, 2013 24.43 25.52 24.42 25.30 26,796,422 +0.97(+3.99%)
Aug 05, 2013 24.29 24.38 24.04 24.33 6,291,398 +0.03(+0.11%)
Aug 02, 2013 24.89 24.89 24.24 24.31 10,633,572 -0.67(-2.69%)
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.