Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.82 50.90 49.63 50.06 10,399,895 -0.75(-1.48%)
Nov 27, 2015 50.57 50.99 50.42 50.81 2,537,122 +0.01(+0.01%)
Nov 25, 2015 50.72 50.80 50.80 50.80 5,222,246 -0.07(-0.14%)
Nov 24, 2015 50.60 51.47 50.04 50.87 8,185,897 +0.24(+0.48%)
Nov 23, 2015 50.31 50.85 49.58 50.63 7,349,607 +0.49(+0.97%)
Nov 20, 2015 49.67 50.30 49.55 50.14 5,906,864 +0.59(+1.18%)
Nov 19, 2015 49.06 49.89 48.77 49.56 7,994,027 +0.68(+1.40%)
Nov 18, 2015 48.50 48.94 47.84 48.87 5,479,658 +0.46(+0.94%)
Nov 17, 2015 48.13 48.76 47.94 48.42 4,907,698 +0.23(+0.47%)
Nov 16, 2015 47.58 48.24 47.17 48.19 5,136,047 +0.49(+1.03%)
Nov 13, 2015 47.98 48.31 47.46 47.70 5,557,609 -0.31(-0.65%)
Nov 12, 2015 48.75 48.94 47.63 48.01 7,621,720 -1.22(-2.47%)
Nov 11, 2015 49.34 49.80 48.76 49.23 4,783,563 -0.10(-0.21%)
Nov 10, 2015 48.64 49.64 48.25 49.33 6,229,993 +0.57(+1.18%)
Nov 09, 2015 49.83 50.29 48.49 48.76 6,951,207 -1.01(-2.03%)
Nov 06, 2015 49.55 50.26 49.13 49.77 6,943,882 +0.01(+0.03%)
Nov 05, 2015 49.08 50.02 48.85 49.75 9,560,866 +0.57(+1.17%)
Nov 04, 2015 48.28 49.38 48.21 49.18 12,034,479 +1.04(+2.16%)
Nov 03, 2015 47.02 48.45 46.76 48.14 9,350,811 +1.09(+2.31%)
Nov 02, 2015 45.50 47.30 45.28 47.06 7,291,170 +1.46(+3.20%)
Oct 30, 2015 45.78 46.00 45.33 45.60 8,366,495 +0.08(+0.17%)
Oct 29, 2015 43.77 45.63 43.72 45.52 10,507,871 +1.65(+3.77%)
Oct 28, 2015 43.23 44.59 42.66 43.87 10,898,686 +0.66(+1.54%)
Oct 27, 2015 42.64 43.39 42.44 43.20 9,872,838 +0.39(+0.90%)
Oct 26, 2015 42.69 43.17 42.39 42.82 6,485,982 +0.10(+0.24%)
Oct 23, 2015 41.87 43.24 41.83 42.71 7,127,265 +0.96(+2.30%)
Oct 22, 2015 41.34 41.90 40.84 41.75 8,860,528 +0.73(+1.79%)
Oct 21, 2015 41.71 41.91 40.92 41.02 6,971,206 -0.54(-1.30%)
Oct 20, 2015 42.36 42.40 40.80 41.56 8,844,381 -0.93(-2.20%)
Oct 19, 2015 43.74 43.79 42.27 42.49 8,699,234 -1.60(-3.64%)
Oct 16, 2015 44.05 44.12 43.43 44.09 6,236,187 +0.28(+0.65%)
Oct 15, 2015 42.80 43.87 42.60 43.81 6,288,513 +1.36(+3.19%)
Oct 14, 2015 43.13 43.21 42.33 42.46 6,909,343 -0.54(-1.25%)
Oct 13, 2015 44.41 44.57 42.82 43.00 9,760,624 -1.62(-3.63%)
Oct 12, 2015 44.60 44.78 44.08 44.61 4,766,863 +0.21(+0.47%)
Oct 09, 2015 45.13 45.91 43.74 44.41 9,618,384 -1.04(-2.30%)
Oct 08, 2015 44.44 45.75 44.43 45.45 7,012,741 +0.77(+1.73%)
Oct 07, 2015 44.71 44.88 43.41 44.68 8,686,396 +0.45(+1.02%)
Oct 06, 2015 44.63 44.86 43.65 44.23 9,131,543 -0.44(-0.99%)
Oct 05, 2015 44.25 44.86 44.06 44.67 9,635,148 +1.02(+2.35%)
Oct 02, 2015 42.55 43.66 41.87 43.65 7,253,221 +0.59(+1.38%)
Oct 01, 2015 41.68 43.13 41.31 43.05 9,912,192 +1.48(+3.56%)
Sep 30, 2015 41.19 41.97 40.91 41.57 9,228,783 +0.94(+2.32%)
Sep 29, 2015 40.34 41.56 40.26 40.63 9,954,847 +0.59(+1.49%)
Sep 28, 2015 41.74 42.39 39.87 40.03 9,758,342 -2.03(-4.82%)
Sep 25, 2015 41.62 42.38 41.13 42.06 9,628,685 +0.70(+1.69%)
Sep 24, 2015 41.05 41.94 40.55 41.36 8,363,505 -0.01(-0.03%)
Sep 23, 2015 41.18 42.22 40.96 41.38 9,107,652 +0.41(+1.01%)
Sep 22, 2015 40.79 41.46 40.58 40.96 7,881,975 -0.33(-0.79%)
Sep 21, 2015 41.79 42.25 41.16 41.29 7,532,848 -0.15(-0.37%)
Sep 18, 2015 41.30 42.15 41.22 41.44 12,717,371 -0.47(-1.12%)
Sep 17, 2015 41.49 42.61 41.03 41.91 8,789,271 +0.20(+0.48%)
Sep 16, 2015 42.50 42.52 40.95 41.71 15,779,195 -0.79(-1.86%)
Sep 15, 2015 42.05 42.69 41.53 42.50 8,443,883 +0.49(+1.17%)
Sep 14, 2015 43.36 43.36 41.93 42.01 8,435,905 -1.51(-3.47%)
Sep 11, 2015 43.23 43.74 42.81 43.51 7,730,661 -0.03(-0.06%)
Sep 10, 2015 42.64 43.98 42.61 43.54 10,390,626 +0.91(+2.13%)
Sep 09, 2015 42.33 43.51 42.23 42.64 12,969,310 +0.56(+1.33%)
Sep 08, 2015 41.22 42.32 41.05 42.08 10,737,919 +1.64(+4.05%)
Sep 04, 2015 40.52 40.44 40.44 40.44 9,141,710 -0.65(-1.58%)
Sep 03, 2015 40.85 41.85 40.85 41.09 10,124,700 +0.27(+0.66%)
Sep 02, 2015 40.30 40.84 39.46 40.82 11,166,909 +1.11(+2.80%)
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.