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 30, 2016 45.94 46.71 44.38 45.27 19,361,704 -1.63(-3.47%)
Nov 29, 2016 46.54 47.30 46.40 46.90 6,021,018 -0.01(-0.03%)
Nov 28, 2016 47.70 47.81 46.78 46.91 6,307,949 -0.79(-1.65%)
Nov 25, 2016 47.41 47.71 47.27 47.70 2,359,815 +0.10(+0.22%)
Nov 23, 2016 47.59 47.59 47.59 0 -0.39(-0.81%)
Nov 22, 2016 47.77 48.66 47.47 47.98 6,020,385 +0.52(+1.10%)
Nov 21, 2016 46.95 47.60 46.43 47.46 6,694,069 +0.85(+1.81%)
Nov 18, 2016 47.01 47.05 46.29 46.62 6,442,420 -0.50(-1.06%)
Nov 17, 2016 46.77 47.20 46.65 47.12 8,033,344 +0.76(+1.63%)
Nov 16, 2016 46.19 46.71 46.01 46.36 6,423,920 +0.35(+0.76%)
Nov 15, 2016 45.73 46.13 44.91 46.01 6,385,259 +0.42(+0.91%)
Nov 14, 2016 45.57 45.97 45.19 45.59 6,332,665 +0.09(+0.21%)
Nov 11, 2016 45.77 46.02 44.74 45.50 5,865,988 -0.37(-0.81%)
Nov 10, 2016 45.27 46.77 45.20 45.87 11,007,491 +0.68(+1.50%)
Nov 09, 2016 42.79 45.68 42.60 45.19 14,973,250 +2.83(+6.69%)
Nov 08, 2016 42.37 42.71 41.94 42.36 5,220,485 -0.28(-0.65%)
Nov 07, 2016 42.55 42.77 42.25 42.64 5,526,797 +0.47(+1.12%)
Nov 04, 2016 42.07 42.86 41.94 42.16 5,119,595 +0.01(+0.02%)
Nov 03, 2016 42.60 42.93 41.82 42.15 5,292,601 -0.42(-0.98%)
Nov 02, 2016 43.12 43.61 42.26 42.57 10,043,922 -0.77(-1.78%)
Nov 01, 2016 43.98 44.89 43.06 43.34 10,730,195 +0.18(+0.42%)
Oct 31, 2016 42.69 43.48 42.65 43.16 6,820,489 +0.47(+1.09%)
Oct 28, 2016 42.82 43.47 42.53 42.69 6,508,873 -0.15(-0.36%)
Oct 27, 2016 43.23 43.71 42.80 42.85 9,056,350 -0.52(-1.19%)
Oct 26, 2016 42.78 43.98 42.58 43.36 10,665,977 +0.43(+1.00%)
Oct 25, 2016 41.74 43.35 41.19 42.93 14,835,964 +2.02(+4.93%)
Oct 24, 2016 40.83 41.12 40.52 40.92 7,355,104 +0.29(+0.72%)
Oct 21, 2016 39.71 40.73 39.50 40.62 7,257,936 +0.72(+1.81%)
Oct 20, 2016 39.95 40.04 39.56 39.90 5,011,051 +0.17(+0.42%)
Oct 19, 2016 40.36 40.47 39.27 39.74 10,275,535 -0.67(-1.66%)
Oct 18, 2016 39.60 40.52 39.46 40.41 8,384,937 +0.95(+2.42%)
Oct 17, 2016 39.28 40.50 39.05 39.45 7,516,512 +0.26(+0.67%)
Oct 14, 2016 39.33 39.61 39.05 39.19 4,216,448 -0.04(-0.11%)
Oct 13, 2016 39.03 39.52 38.61 39.23 5,300,978 +0.04(+0.11%)
Oct 12, 2016 39.36 39.39 38.35 39.19 7,321,549 -0.29(-0.74%)
Oct 11, 2016 40.11 40.26 39.34 39.48 6,066,395 -0.40(-1.00%)
Oct 10, 2016 39.83 40.06 39.67 39.88 5,652,822 +0.34(+0.87%)
Oct 07, 2016 39.94 40.19 39.16 39.54 7,637,913 -0.46(-1.15%)
Oct 06, 2016 39.93 40.21 39.47 40.00 5,552,871 +0.07(+0.18%)
Oct 05, 2016 39.40 40.35 39.20 39.93 8,775,729 +0.84(+2.14%)
Oct 04, 2016 38.74 39.60 38.74 39.09 7,966,422 +0.55(+1.42%)
Oct 03, 2016 38.64 38.80 38.26 38.54 7,098,036 -0.07(-0.19%)
Sep 30, 2016 37.79 38.81 37.56 38.61 11,403,855 +0.94(+2.49%)
Sep 29, 2016 39.98 40.14 37.28 37.67 19,051,162 -2.48(-6.17%)
Sep 28, 2016 40.25 40.53 39.39 40.15 9,181,362 +0.07(+0.16%)
Sep 27, 2016 39.43 40.27 39.09 40.09 8,169,484 +0.53(+1.34%)
Sep 26, 2016 40.56 40.69 39.50 39.55 6,625,497 -1.01(-2.48%)
Sep 23, 2016 40.35 40.82 40.01 40.56 7,400,920 +0.05(+0.13%)
Sep 22, 2016 40.87 41.12 40.46 40.51 6,508,459 -0.06(-0.14%)
Sep 21, 2016 40.71 40.89 40.08 40.57 8,281,290 +0.17(+0.41%)
Sep 20, 2016 41.71 41.72 40.38 40.40 8,511,407 -1.23(-2.96%)
Sep 19, 2016 41.43 42.31 41.15 41.63 8,203,095 +0.30(+0.72%)
Sep 16, 2016 40.82 41.66 40.82 41.33 10,042,430 +0.39(+0.96%)
Sep 15, 2016 39.82 41.42 39.74 40.94 9,218,766 +1.18(+2.97%)
Sep 14, 2016 40.41 40.76 39.71 39.76 7,434,974 -0.57(-1.41%)
Sep 13, 2016 40.46 40.65 40.11 40.33 6,436,658 -0.39(-0.95%)
Sep 12, 2016 39.86 40.95 39.52 40.71 7,949,097 +0.70(+1.75%)
Sep 09, 2016 40.76 40.81 39.97 40.01 7,924,733 -0.90(-2.19%)
Sep 08, 2016 40.80 41.26 40.45 40.91 6,131,256 +0.04(+0.11%)
Sep 07, 2016 40.19 40.94 40.10 40.87 6,332,503 +0.60(+1.48%)
Sep 06, 2016 40.17 40.52 39.90 40.27 4,878,079 +0.32(+0.80%)
Sep 02, 2016 39.91 39.95 39.95 39.95 6,688,381 +0.39(+0.99%)
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.