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 (%)
Apr 28, 2017 48.12 48.14 47.24 47.38 5,562,479 -0.52(-1.09%)
Apr 27, 2017 47.43 48.03 46.82 47.90 5,758,290 +0.31(+0.65%)
Apr 26, 2017 47.97 48.22 47.53 47.59 8,918,498 -0.68(-1.41%)
Apr 25, 2017 49.24 49.64 47.68 48.28 10,063,057 -0.73(-1.48%)
Apr 24, 2017 48.18 49.29 48.18 49.00 9,647,131 +1.17(+2.44%)
Apr 21, 2017 47.37 48.13 47.08 47.84 6,972,430 +0.83(+1.76%)
Apr 20, 2017 46.70 47.46 46.61 47.01 3,787,870 +0.45(+0.96%)
Apr 19, 2017 47.10 47.21 46.39 46.56 6,802,134 -0.48(-1.03%)
Apr 18, 2017 47.62 47.74 46.63 47.04 6,280,880 -0.76(-1.60%)
Apr 17, 2017 47.48 47.81 47.42 47.81 3,967,644 +0.37(+0.79%)
Apr 13, 2017 47.79 48.13 47.36 47.43 4,234,271 -0.33(-0.69%)
Apr 12, 2017 48.33 48.58 47.72 47.76 5,667,440 -0.37(-0.76%)
Apr 11, 2017 47.87 48.15 47.51 48.13 5,354,331 +0.21(+0.43%)
Apr 10, 2017 48.11 48.58 47.89 47.92 4,649,058 -0.16(-0.34%)
Apr 07, 2017 47.72 48.47 47.67 48.09 5,256,171 +0.37(+0.77%)
Apr 06, 2017 47.75 48.10 47.46 47.72 4,606,336 -0.01(-0.03%)
Apr 05, 2017 48.49 48.91 47.67 47.73 4,413,565 -0.53(-1.09%)
Apr 04, 2017 48.22 48.62 47.94 48.26 4,229,271 -0.31(-0.63%)
Apr 03, 2017 48.83 48.83 48.15 48.57 4,526,417 -0.04(-0.09%)
Mar 31, 2017 48.57 48.89 48.45 48.61 4,939,054 +0.04(+0.09%)
Mar 30, 2017 49.34 49.36 48.55 48.57 10,244,289 -0.67(-1.36%)
Mar 29, 2017 48.55 49.43 48.48 49.24 4,536,536 +0.62(+1.28%)
Mar 28, 2017 48.78 48.87 48.15 48.61 4,695,411 +0.04(+0.09%)
Mar 27, 2017 48.06 48.79 48.00 48.57 3,817,195 +0.33(+0.68%)
Mar 24, 2017 49.02 49.16 48.18 48.24 5,961,742 -0.97(-1.97%)
Mar 23, 2017 49.60 49.82 49.15 49.21 4,498,194 -0.34(-0.70%)
Mar 22, 2017 49.25 49.77 48.99 49.55 4,259,207 +0.31(+0.63%)
Mar 21, 2017 50.31 50.38 48.94 49.24 5,547,211 -1.01(-2.01%)
Mar 20, 2017 50.41 50.69 50.00 50.26 4,329,629 -0.27(-0.54%)
Mar 17, 2017 50.42 50.59 50.06 50.53 12,995,019 +0.26(+0.51%)
Mar 16, 2017 50.55 50.75 50.21 50.27 4,982,941 -0.13(-0.26%)
Mar 15, 2017 49.67 50.60 49.23 50.40 6,478,807 +0.95(+1.91%)
Mar 14, 2017 49.37 49.65 49.01 49.46 4,029,680 -0.16(-0.33%)
Mar 13, 2017 48.78 49.78 48.78 49.62 6,778,100 +0.80(+1.64%)
Mar 10, 2017 48.89 49.41 48.58 48.82 6,097,439 +0.07(+0.14%)
Mar 09, 2017 48.96 48.96 48.09 48.75 6,436,611 -0.29(-0.58%)
Mar 08, 2017 48.40 49.49 48.28 49.04 10,153,590 +0.92(+1.90%)
Mar 07, 2017 48.72 49.12 47.98 48.12 7,503,964 -0.60(-1.23%)
Mar 06, 2017 48.32 48.87 47.98 48.72 4,520,715 +0.26(+0.54%)
Mar 03, 2017 49.05 49.28 48.40 48.46 5,528,178 -0.27(-0.56%)
Mar 02, 2017 50.03 50.15 48.35 48.73 10,012,638 -1.49(-2.96%)
Mar 01, 2017 50.24 51.22 50.01 50.22 6,711,467 +0.39(+0.78%)
Feb 28, 2017 49.34 50.90 49.30 49.83 12,372,945 +0.52(+1.06%)
Feb 27, 2017 48.89 49.46 48.65 49.31 4,267,273 +0.38(+0.78%)
Feb 24, 2017 48.80 49.06 48.28 48.93 5,005,347 -0.23(-0.46%)
Feb 23, 2017 48.83 49.42 48.80 49.16 5,738,296 +0.75(+1.55%)
Feb 22, 2017 48.50 48.80 48.21 48.41 5,782,099 -0.19(-0.39%)
Feb 21, 2017 48.39 48.74 48.06 48.60 6,135,502 +0.57(+1.19%)
Feb 17, 2017 48.03 48.03 48.03 0 -0.81(-1.67%)
Feb 16, 2017 49.55 49.58 48.69 48.84 7,180,080 -0.85(-1.71%)
Feb 15, 2017 49.63 49.84 49.27 49.69 3,508,153 +0.10(+0.21%)
Feb 14, 2017 49.30 49.64 49.07 49.59 3,402,586 +0.43(+0.87%)
Feb 13, 2017 48.95 49.45 48.88 49.16 4,591,975 +0.20(+0.40%)
Feb 10, 2017 49.26 49.35 48.81 48.97 3,656,825 -0.11(-0.22%)
Feb 09, 2017 48.82 49.27 48.77 49.07 3,866,268 +0.39(+0.81%)
Feb 08, 2017 47.37 48.73 47.17 48.68 6,101,092 +1.19(+2.51%)
Feb 07, 2017 47.29 48.08 47.06 47.49 6,846,054 +0.24(+0.51%)
Feb 06, 2017 47.54 47.99 47.11 47.25 5,921,646 -0.29(-0.61%)
Feb 03, 2017 47.52 47.68 47.05 47.54 6,085,331 +0.07(+0.14%)
Feb 02, 2017 47.19 47.96 46.90 47.48 8,533,379 +0.04(+0.08%)
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.