Valero Energy (NY: VLO )

167.38 -0.43 (-0.26%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 40.34 40.36 39.25 39.55 7,249,208 -0.77(-1.92%)
Aug 31, 2016 40.54 40.80 40.12 40.33 6,871,407 -0.33(-0.81%)
Aug 30, 2016 40.53 40.72 40.16 40.65 5,554,564 +0.12(+0.31%)
Aug 29, 2016 40.30 40.76 40.25 40.53 4,885,389 +0.25(+0.63%)
Aug 26, 2016 40.11 40.50 39.83 40.27 5,578,957 +0.19(+0.47%)
Aug 25, 2016 40.46 40.67 39.75 40.09 8,116,884 -0.50(-1.22%)
Aug 24, 2016 40.30 40.76 40.05 40.58 7,807,315 +0.36(+0.89%)
Aug 23, 2016 39.72 40.33 39.53 40.22 5,976,280 +0.57(+1.43%)
Aug 22, 2016 39.76 39.76 39.24 39.66 7,117,843 -0.28(-0.71%)
Aug 19, 2016 39.82 40.21 39.60 39.94 5,458,186 -0.17(-0.44%)
Aug 18, 2016 40.15 40.21 39.71 40.11 6,995,147 -0.08(-0.20%)
Aug 17, 2016 39.66 40.28 39.60 40.19 7,965,295 +0.49(+1.23%)
Aug 16, 2016 39.68 39.95 39.50 39.71 5,927,236 -0.01(-0.04%)
Aug 15, 2016 39.62 39.86 39.24 39.72 6,784,056 +0.14(+0.35%)
Aug 12, 2016 39.63 39.73 39.17 39.58 6,652,941 -0.01(-0.04%)
Aug 11, 2016 38.62 39.95 38.58 39.60 10,722,247 +1.04(+2.70%)
Aug 10, 2016 38.32 39.35 38.27 38.56 9,771,518 +0.31(+0.82%)
Aug 09, 2016 38.99 39.12 37.95 38.24 9,407,014 -0.80(-2.05%)
Aug 08, 2016 38.91 39.35 38.84 39.04 9,194,029 +0.50(+1.29%)
Aug 05, 2016 38.38 39.03 38.22 38.55 11,117,835 +0.12(+0.32%)
Aug 04, 2016 39.06 39.38 38.25 38.42 12,269,661 -0.99(-2.52%)
Aug 03, 2016 37.59 39.55 37.47 39.42 15,769,505 +1.70(+4.51%)
Aug 02, 2016 37.57 38.07 37.29 37.72 9,662,668 +0.52(+1.39%)
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.