Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.39 34.44 33.16 33.38 9,805,884 -1.60(-4.57%)
Nov 26, 2014 35.01 34.98 34.98 34.98 6,891,995 -0.03(-0.08%)
Nov 25, 2014 34.93 35.42 34.71 35.01 9,488,451 +0.12(+0.33%)
Nov 24, 2014 34.45 35.27 34.43 34.89 9,575,531 +0.36(+1.03%)
Nov 21, 2014 34.95 35.76 34.46 34.54 16,772,960 +0.02(+0.06%)
Nov 20, 2014 34.38 34.71 34.30 34.52 12,350,853 +0.10(+0.28%)
Nov 19, 2014 34.43 34.53 33.91 34.42 8,652,525 +0.04(+0.12%)
Nov 18, 2014 34.13 34.61 34.08 34.38 8,617,003 +0.23(+0.68%)
Nov 17, 2014 33.96 34.28 33.71 34.15 8,362,431 +0.33(+0.99%)
Nov 14, 2014 34.02 34.28 33.64 33.81 10,563,739 -0.12(-0.34%)
Nov 13, 2014 34.97 34.99 33.60 33.93 14,566,992 -1.13(-3.21%)
Nov 12, 2014 34.84 35.34 34.79 35.06 8,161,451 +0.12(+0.33%)
Nov 11, 2014 34.58 35.03 34.30 34.94 8,067,493 +0.39(+1.13%)
Nov 10, 2014 35.06 35.16 34.32 34.55 9,081,416 -0.09(-0.26%)
Nov 07, 2014 34.32 34.69 34.24 34.64 9,684,971 +0.33(+0.96%)
Nov 06, 2014 34.06 34.60 33.96 34.31 9,911,653 +0.41(+1.21%)
Nov 05, 2014 34.67 34.73 33.42 33.90 14,655,807 -0.68(-1.96%)
Nov 04, 2014 34.32 34.89 33.81 34.58 12,859,823 +0.20(+0.58%)
Nov 03, 2014 34.26 35.00 34.17 34.38 11,250,273 +0.17(+0.50%)
Oct 31, 2014 33.74 34.25 33.35 34.21 11,139,815 +0.85(+2.54%)
Oct 30, 2014 33.20 33.79 32.91 33.36 6,335,783 +0.22(+0.66%)
Oct 29, 2014 34.08 34.26 32.79 33.14 9,147,994 -0.66(-1.94%)
Oct 28, 2014 33.07 33.87 32.76 33.80 7,079,017 +0.77(+2.34%)
Oct 27, 2014 32.92 33.13 33.20 33.03 6,521,039 -0.18(-0.53%)
Oct 24, 2014 32.88 33.25 32.30 33.20 7,391,420 +0.42(+1.27%)
Oct 23, 2014 33.48 33.62 32.71 32.79 8,237,781 +0.01(+0.02%)
Oct 22, 2014 33.04 33.81 32.73 32.78 15,006,942 -0.20(-0.62%)
Oct 21, 2014 31.81 33.03 31.79 32.99 13,093,820 +1.36(+4.30%)
Oct 20, 2014 30.79 31.73 30.75 31.63 9,198,415 +0.79(+2.57%)
Oct 17, 2014 30.96 31.27 30.39 30.83 13,028,194 +0.27(+0.89%)
Oct 16, 2014 29.43 31.25 29.24 30.56 17,937,222 +0.68(+2.26%)
Oct 15, 2014 30.21 30.76 29.05 29.89 16,090,794 -0.79(-2.58%)
Oct 14, 2014 30.59 31.22 29.84 30.68 16,660,818 +0.25(+0.83%)
Oct 13, 2014 30.74 31.54 30.40 30.42 12,358,782 -0.41(-1.33%)
Oct 10, 2014 31.03 31.77 30.30 30.83 11,079,788 -0.19(-0.62%)
Oct 09, 2014 32.04 32.32 30.83 31.03 12,708,859 -0.96(-3.01%)
Oct 08, 2014 31.01 32.08 30.43 31.99 13,831,402 +1.17(+3.79%)
Oct 07, 2014 30.58 31.60 30.57 30.82 11,698,454 +0.28(+0.92%)
Oct 06, 2014 30.59 30.90 30.12 30.54 8,538,035 -0.01(-0.04%)
Oct 03, 2014 30.91 30.96 30.40 30.55 13,972,422 -0.29(-0.95%)
Oct 02, 2014 31.11 31.60 30.32 30.85 14,065,435 -0.29(-0.94%)
Oct 01, 2014 31.68 32.16 30.94 31.14 12,621,169 -0.46(-1.45%)
Sep 30, 2014 31.87 32.17 31.58 31.60 13,715,049 -0.34(-1.07%)
Sep 29, 2014 31.76 32.27 31.58 31.94 10,697,243 -0.17(-0.53%)
Sep 26, 2014 31.65 32.34 31.56 32.11 12,100,433 +0.47(+1.49%)
Sep 25, 2014 31.91 31.96 31.40 31.64 13,004,241 -0.36(-1.11%)
Sep 24, 2014 32.26 32.28 31.23 32.00 21,845,830 -0.20(-0.62%)
Sep 23, 2014 32.16 32.82 32.11 32.19 10,932,091 -0.08(-0.25%)
Sep 22, 2014 32.91 33.01 32.25 32.28 12,540,803 -0.76(-2.29%)
Sep 19, 2014 32.52 33.23 32.52 33.03 16,724,368 +0.51(+1.58%)
Sep 18, 2014 33.05 33.23 32.30 32.52 15,850,174 -0.40(-1.22%)
Sep 17, 2014 33.41 33.45 32.67 32.92 15,146,862 -0.33(-1.01%)
Sep 16, 2014 33.33 34.06 33.19 33.26 11,011,565 -0.19(-0.57%)
Sep 15, 2014 33.07 33.48 32.79 33.45 11,412,237 +0.38(+1.16%)
Sep 12, 2014 34.04 34.11 32.82 33.07 16,815,628 -0.99(-2.91%)
Sep 11, 2014 34.51 34.80 33.88 34.06 15,848,872 -0.74(-2.14%)
Sep 10, 2014 35.91 35.98 34.39 34.80 14,946,780 -1.18(-3.28%)
Sep 09, 2014 36.39 36.50 35.76 35.98 7,839,163 -0.57(-1.55%)
Sep 08, 2014 36.16 36.74 36.09 36.55 6,261,472 +0.35(+0.96%)
Sep 05, 2014 35.98 36.49 35.71 36.20 7,123,983 +0.28(+0.78%)
Sep 04, 2014 36.37 36.65 35.73 35.92 7,282,184 -0.37(-1.02%)
Sep 03, 2014 36.48 36.80 36.13 36.29 8,128,417 -0.19(-0.52%)
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.