Skip to main content

Valero Energy (NY: VLO )

138.69 +2.03 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 27.28 27.84 27.18 27.20 14,752,077 -0.16(-0.58%)
Oct 30, 2013 26.42 27.39 26.31 27.36 16,730,288 +0.79(+2.98%)
Oct 29, 2013 26.32 27.16 26.23 26.56 16,134,786 +0.50(+1.93%)
Oct 28, 2013 26.18 26.56 26.01 26.06 11,531,933 +0.01(+0.03%)
Oct 25, 2013 26.08 26.29 25.83 26.05 11,063,459 +0.01(+0.05%)
Oct 24, 2013 26.39 26.43 25.98 26.04 17,736,854 -0.47(-1.77%)
Oct 23, 2013 26.48 27.22 26.37 26.51 18,443,340 -0.21(-0.79%)
Oct 22, 2013 26.38 26.89 26.38 26.72 17,552,810 +0.46(+1.76%)
Oct 21, 2013 25.94 26.32 25.80 26.26 10,761,397 +0.43(+1.66%)
Oct 18, 2013 25.59 25.83 25.17 25.83 13,248,565 +0.47(+1.85%)
Oct 17, 2013 24.57 25.62 24.52 25.36 14,390,986 +0.75(+3.06%)
Oct 16, 2013 24.28 24.61 24.28 24.61 12,385,541 +0.50(+2.08%)
Oct 15, 2013 24.30 24.61 23.95 24.11 10,098,062 -0.05(-0.22%)
Oct 14, 2013 23.88 24.21 23.68 24.16 8,533,485 +0.02(+0.08%)
Oct 11, 2013 23.62 24.57 23.55 24.14 22,594,850 +0.64(+2.73%)
Oct 10, 2013 22.78 23.72 22.78 23.50 17,090,552 +1.06(+4.71%)
Oct 09, 2013 22.30 22.61 21.93 22.44 10,309,144 +0.16(+0.71%)
Oct 08, 2013 22.52 22.61 22.26 22.28 8,804,842 -0.21(-0.94%)
Oct 07, 2013 22.51 22.72 22.34 22.49 6,669,233 -0.26(-1.13%)
Oct 04, 2013 22.28 22.78 22.03 22.75 11,865,974 +0.22(+1.00%)
Oct 03, 2013 22.59 22.76 22.38 22.53 8,564,950 -0.18(-0.81%)
Oct 02, 2013 22.58 22.90 22.47 22.71 13,525,311 +0.36(+1.60%)
Oct 01, 2013 22.56 22.72 22.31 22.35 7,458,945 -0.20(-0.91%)
Sep 30, 2013 22.32 22.63 22.26 22.56 10,579,697 -0.10(-0.44%)
Sep 27, 2013 22.57 22.80 22.56 22.66 7,500,648 -0.01(-0.03%)
Sep 26, 2013 23.09 23.15 22.55 22.67 8,391,995 -0.38(-1.63%)
Sep 25, 2013 22.67 23.17 22.67 23.04 8,239,037 +0.38(+1.66%)
Sep 24, 2013 22.64 22.95 22.39 22.67 7,824,392 +0.13(+0.59%)
Sep 23, 2013 22.53 22.72 22.33 22.53 8,464,144 -0.22(-0.96%)
Sep 20, 2013 23.33 23.39 22.74 22.75 13,548,865 -0.19(-0.83%)
Sep 19, 2013 23.30 23.44 22.90 22.94 7,847,962 -0.24(-1.05%)
Sep 18, 2013 22.93 23.23 22.72 23.19 7,395,355 +0.33(+1.45%)
Sep 17, 2013 22.88 23.00 22.70 22.86 6,657,245 +0.03(+0.12%)
Sep 16, 2013 23.43 23.22 22.80 22.83 9,749,105 -0.32(-1.40%)
Sep 13, 2013 23.05 23.37 23.01 23.15 13,109,232 +0.23(+1.01%)
Sep 12, 2013 23.69 23.70 22.90 22.92 15,015,184 -0.91(-3.80%)
Sep 11, 2013 23.87 23.95 23.48 23.83 7,529,553 -0.05(-0.22%)
Sep 10, 2013 24.28 24.28 23.76 23.88 8,778,972 -0.29(-1.20%)
Sep 09, 2013 24.37 24.56 24.15 24.17 9,184,743 -0.11(-0.46%)
Sep 06, 2013 24.48 24.48 23.87 24.28 10,685,868 +0.01(+0.03%)
Sep 05, 2013 24.33 24.63 24.15 24.28 9,957,160 -0.09(-0.35%)
Sep 04, 2013 23.93 24.40 23.88 24.36 8,296,563 +0.38(+1.60%)
Sep 03, 2013 23.86 24.33 23.82 23.98 9,384,290 +0.51(+2.17%)
Aug 30, 2013 23.75 23.87 23.39 23.47 5,863,589 -0.18(-0.75%)
Aug 29, 2013 23.58 23.89 23.39 23.65 5,296,004 +0.02(+0.08%)
Aug 28, 2013 23.33 23.70 23.27 23.63 6,432,688 +0.34(+1.45%)
Aug 27, 2013 23.56 23.61 23.27 23.29 8,192,215 -0.50(-2.11%)
Aug 26, 2013 24.05 24.16 23.77 23.80 5,826,461 -0.25(-1.04%)
Aug 23, 2013 23.92 24.30 23.85 24.05 7,008,170 +0.28(+1.17%)
Aug 22, 2013 23.48 23.92 23.35 23.77 5,234,445 +0.38(+1.64%)
Aug 21, 2013 23.27 23.63 23.07 23.39 8,530,775 +0.11(+0.45%)
Aug 20, 2013 22.74 23.50 22.53 23.28 9,652,111 +0.51(+2.23%)
Aug 19, 2013 23.29 23.38 22.69 22.77 10,606,680 -0.62(-2.65%)
Aug 16, 2013 23.71 23.71 23.30 23.39 8,644,998 -0.34(-1.45%)
Aug 15, 2013 24.08 24.20 23.73 23.74 8,263,832 -0.54(-2.20%)
Aug 14, 2013 24.33 24.48 24.10 24.27 5,813,729 -0.08(-0.33%)
Aug 13, 2013 24.40 24.44 24.07 24.35 5,926,112 +0.01(+0.03%)
Aug 12, 2013 24.27 24.49 24.18 24.34 7,536,323 -0.04(-0.15%)
Aug 09, 2013 24.35 24.50 24.18 24.38 9,735,135 +0.07(+0.27%)
Aug 08, 2013 24.08 24.39 23.81 24.31 11,471,325 +0.32(+1.31%)
Aug 07, 2013 24.09 24.62 23.90 24.00 15,785,857 +0.01(+0.05%)
Aug 06, 2013 23.16 24.19 23.15 23.99 28,268,740 +0.92(+3.98%)
Aug 05, 2013 23.03 23.11 22.78 23.07 6,637,076 +0.03(+0.11%)
Aug 02, 2013 23.59 23.59 22.97 23.04 11,217,828 -0.64(-2.69%)
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.