Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.86 23.00 22.66 22.82 15,192,014 -0.14(-0.63%)
Jun 27, 2013 23.35 23.47 22.89 22.97 8,536,688 -0.27(-1.16%)
Jun 26, 2013 23.18 23.46 23.02 23.24 10,019,634 +0.28(+1.20%)
Jun 25, 2013 22.58 23.05 22.51 22.96 16,260,173 +0.80(+3.61%)
Jun 24, 2013 22.84 22.89 21.84 22.16 18,932,612 -1.07(-4.61%)
Jun 21, 2013 23.64 23.68 22.73 23.23 21,690,914 -0.22(-0.95%)
Jun 20, 2013 24.34 24.35 23.43 23.45 18,286,674 -1.21(-4.92%)
Jun 19, 2013 24.96 25.34 24.63 24.67 11,397,669 -0.32(-1.29%)
Jun 18, 2013 24.90 25.10 24.75 24.99 8,298,334 +0.08(+0.32%)
Jun 17, 2013 25.09 25.32 24.78 24.91 11,201,221 -0.04(-0.16%)
Jun 14, 2013 25.41 25.50 24.89 24.95 9,121,627 -0.43(-1.68%)
Jun 13, 2013 24.84 25.53 24.84 25.38 8,729,164 +0.46(+1.84%)
Jun 12, 2013 25.59 25.68 24.90 24.92 8,354,061 -0.34(-1.35%)
Jun 11, 2013 25.40 25.57 25.13 25.26 10,067,719 -0.32(-1.26%)
Jun 10, 2013 26.08 26.13 25.52 25.58 6,843,705 -0.39(-1.52%)
Jun 07, 2013 25.89 26.26 25.74 25.97 6,876,669 +0.20(+0.76%)
Jun 06, 2013 25.33 25.89 25.15 25.78 7,853,676 +0.43(+1.68%)
Jun 05, 2013 25.55 25.90 25.21 25.35 9,318,294 -0.22(-0.87%)
Jun 04, 2013 26.27 26.43 25.18 25.57 14,422,505 -0.85(-3.20%)
Jun 03, 2013 26.70 26.82 25.75 26.42 10,128,485 -0.25(-0.94%)
May 31, 2013 26.62 27.25 26.59 26.67 10,106,758 -0.02(-0.07%)
May 30, 2013 26.41 26.88 26.28 26.69 8,705,851 +0.12(+0.44%)
May 29, 2013 26.64 26.89 26.26 26.57 9,752,790 -0.16(-0.61%)
May 28, 2013 26.70 27.01 26.45 26.73 7,613,059 +0.44(+1.67%)
May 24, 2013 26.16 26.30 25.83 26.29 6,878,466 -0.12(-0.45%)
May 23, 2013 26.07 26.79 25.80 26.41 9,485,674 -0.19(-0.72%)
May 22, 2013 27.07 27.57 26.36 26.60 13,883,774 -0.45(-1.65%)
May 21, 2013 27.65 27.90 27.05 27.05 10,817,723 -0.58(-2.09%)
May 20, 2013 27.04 28.03 26.73 27.63 13,965,590 +0.72(+2.66%)
May 17, 2013 25.90 26.98 25.86 26.91 15,483,421 +1.04(+4.01%)
May 16, 2013 26.01 26.29 25.66 25.87 11,894,778 -0.13(-0.50%)
May 15, 2013 25.49 26.29 25.46 26.00 12,701,563 +1.10(+4.43%)
May 13, 2013 25.16 25.30 24.81 24.90 9,180,660 -0.44(-1.75%)
May 10, 2013 24.89 25.37 24.53 25.34 12,802,084 +0.37(+1.49%)
May 09, 2013 25.02 25.18 24.80 24.97 12,573,774 -0.02(-0.08%)
May 08, 2013 25.61 26.02 24.59 24.99 16,200,027 -0.56(-2.17%)
May 07, 2013 25.41 25.72 25.04 25.55 16,195,250 +0.48(+1.90%)
May 06, 2013 24.78 25.23 24.57 25.07 10,393,496 +0.52(+2.10%)
May 03, 2013 23.95 24.87 24.16 24.55 15,993,874 +0.40(+1.65%)
May 02, 2013 24.10 24.42 23.39 24.16 16,509,078 +1.00(+4.32%)
May 01, 2013 23.86 23.88 23.07 23.15 16,447,882 -0.92(-3.82%)
Apr 30, 2013 25.57 25.64 23.86 24.07 27,481,684 -0.53(-2.14%)
Apr 29, 2013 24.25 24.84 24.25 24.60 12,701,685 +0.29(+1.18%)
Apr 26, 2013 24.53 24.62 23.98 24.31 12,105,122 -0.31(-1.26%)
Apr 25, 2013 25.28 25.38 24.49 24.62 15,983,980 -0.44(-1.74%)
Apr 24, 2013 24.38 25.28 24.38 25.06 18,968,394 +0.79(+3.25%)
Apr 23, 2013 23.85 24.50 23.60 24.27 17,184,290 +0.51(+2.16%)
Apr 22, 2013 23.55 24.06 23.07 23.76 15,966,791 +0.33(+1.40%)
Apr 19, 2013 23.21 23.57 22.77 23.43 11,901,143 +0.33(+1.42%)
Apr 18, 2013 22.87 23.38 22.59 23.10 15,011,307 +0.27(+1.18%)
Apr 17, 2013 23.29 23.32 22.49 22.83 14,035,557 -0.84(-3.53%)
Apr 16, 2013 23.53 23.82 23.26 23.67 15,298,229 +0.50(+2.16%)
Apr 15, 2013 24.04 24.09 23.06 23.17 21,203,238 -1.26(-5.16%)
Apr 12, 2013 24.38 24.76 23.74 24.43 21,376,670 -0.21(-0.85%)
Apr 11, 2013 25.64 25.67 24.40 24.64 25,480,340 -1.02(-3.98%)
Apr 10, 2013 25.50 25.85 25.27 25.66 16,753,088 +0.19(+0.73%)
Apr 09, 2013 25.23 25.55 24.84 25.47 14,335,440 +0.32(+1.28%)
Apr 08, 2013 24.99 25.20 24.34 25.15 13,560,416 +0.08(+0.33%)
Apr 05, 2013 24.44 25.12 23.92 25.07 19,698,606 +0.32(+1.30%)
Apr 04, 2013 24.07 24.77 23.76 24.74 16,638,757 +0.50(+2.07%)
Apr 03, 2013 25.42 25.51 23.84 24.24 34,586,412 -1.08(-4.27%)
Apr 02, 2013 26.99 27.03 25.02 25.32 31,812,102 -1.53(-5.69%)
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.