Skip to main content

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 (%)
Oct 31, 2013 27.27 27.84 27.17 27.19 14,757,023 -0.16(-0.58%)
Oct 30, 2013 26.42 27.38 26.30 27.35 16,735,898 +0.79(+2.98%)
Oct 29, 2013 26.31 27.16 26.22 26.55 16,140,196 +0.50(+1.93%)
Oct 28, 2013 26.17 26.55 26.00 26.05 11,535,800 +0.01(+0.03%)
Oct 25, 2013 26.07 26.28 25.82 26.05 11,067,169 +0.01(+0.05%)
Oct 24, 2013 26.38 26.42 25.97 26.03 17,742,802 -0.47(-1.77%)
Oct 23, 2013 26.47 27.21 26.36 26.50 18,449,524 -0.21(-0.79%)
Oct 22, 2013 26.38 26.88 26.38 26.71 17,558,696 +0.46(+1.76%)
Oct 21, 2013 25.93 26.31 25.79 26.25 10,765,005 +0.43(+1.66%)
Oct 18, 2013 25.58 25.82 25.16 25.82 13,253,007 +0.47(+1.85%)
Oct 17, 2013 24.56 25.61 24.51 25.35 14,395,811 +0.75(+3.06%)
Oct 16, 2013 24.28 24.61 24.28 24.60 12,389,694 +0.50(+2.08%)
Oct 15, 2013 24.29 24.61 23.94 24.10 10,101,448 -0.05(-0.22%)
Oct 14, 2013 23.87 24.20 23.67 24.15 8,536,346 +0.02(+0.08%)
Oct 11, 2013 23.61 24.56 23.54 24.13 22,602,426 +0.64(+2.73%)
Oct 10, 2013 22.77 23.71 22.77 23.49 17,096,284 +1.06(+4.71%)
Oct 09, 2013 22.29 22.61 21.92 22.43 10,312,601 +0.16(+0.71%)
Oct 08, 2013 22.51 22.60 22.25 22.27 8,807,794 -0.21(-0.94%)
Oct 07, 2013 22.50 22.71 22.33 22.49 6,671,469 -0.26(-1.13%)
Oct 04, 2013 22.27 22.78 22.02 22.74 11,869,952 +0.22(+1.00%)
Oct 03, 2013 22.59 22.76 22.37 22.52 8,567,822 -0.18(-0.81%)
Oct 02, 2013 22.57 22.90 22.47 22.70 13,529,846 +0.36(+1.60%)
Oct 01, 2013 22.55 22.71 22.30 22.35 7,461,446 -0.20(-0.91%)
Sep 30, 2013 22.31 22.62 22.25 22.55 10,583,244 -0.10(-0.44%)
Sep 27, 2013 22.57 22.79 22.55 22.65 7,503,163 -0.01(-0.03%)
Sep 26, 2013 23.09 23.14 22.55 22.66 8,394,809 -0.38(-1.63%)
Sep 25, 2013 22.66 23.17 22.66 23.03 8,241,799 +0.38(+1.66%)
Sep 24, 2013 22.63 22.94 22.38 22.66 7,827,015 +0.13(+0.59%)
Sep 23, 2013 22.53 22.72 22.32 22.53 8,466,982 -0.22(-0.96%)
Sep 20, 2013 23.32 23.38 22.74 22.74 13,553,408 -0.19(-0.84%)
Sep 19, 2013 23.29 23.44 22.89 22.94 7,850,594 -0.24(-1.05%)
Sep 18, 2013 22.92 23.22 22.71 23.18 7,397,835 +0.33(+1.45%)
Sep 17, 2013 22.88 22.99 22.69 22.85 6,659,477 +0.03(+0.12%)
Sep 16, 2013 23.42 23.21 22.80 22.82 9,752,374 -0.32(-1.40%)
Sep 13, 2013 23.04 23.36 23.00 23.15 13,113,628 +0.23(+1.01%)
Sep 12, 2013 23.68 23.69 22.90 22.92 15,020,218 -0.90(-3.80%)
Sep 11, 2013 23.87 23.94 23.47 23.82 7,532,078 -0.05(-0.22%)
Sep 10, 2013 24.28 24.28 23.75 23.87 8,781,915 -0.29(-1.20%)
Sep 09, 2013 24.36 24.55 24.14 24.16 9,187,823 -0.11(-0.46%)
Sep 06, 2013 24.47 24.47 23.87 24.28 10,689,451 +0.01(+0.03%)
Sep 05, 2013 24.32 24.62 24.14 24.27 9,960,498 -0.09(-0.35%)
Sep 04, 2013 23.92 24.39 23.87 24.36 8,299,345 +0.38(+1.60%)
Sep 03, 2013 23.85 24.32 23.81 23.97 9,387,437 +0.51(+2.17%)
Aug 30, 2013 23.74 23.87 23.38 23.46 5,865,555 -0.18(-0.75%)
Aug 29, 2013 23.58 23.89 23.38 23.64 5,297,780 +0.02(+0.08%)
Aug 28, 2013 23.32 23.69 23.26 23.62 6,434,845 +0.34(+1.45%)
Aug 27, 2013 23.56 23.60 23.27 23.29 8,194,961 -0.50(-2.11%)
Aug 26, 2013 24.04 24.16 23.76 23.79 5,828,415 -0.25(-1.04%)
Aug 23, 2013 23.91 24.29 23.84 24.04 7,010,520 +0.28(+1.17%)
Aug 22, 2013 23.47 23.91 23.34 23.76 5,236,200 +0.38(+1.64%)
Aug 21, 2013 23.26 23.62 23.06 23.38 8,533,636 +0.11(+0.45%)
Aug 20, 2013 22.73 23.50 22.53 23.27 9,655,347 +0.51(+2.23%)
Aug 19, 2013 23.29 23.37 22.68 22.76 10,610,236 -0.62(-2.65%)
Aug 16, 2013 23.70 23.70 23.29 23.38 8,647,896 -0.34(-1.45%)
Aug 15, 2013 24.07 24.20 23.72 23.73 8,266,603 -0.53(-2.20%)
Aug 14, 2013 24.32 24.47 24.09 24.26 5,815,678 -0.08(-0.33%)
Aug 13, 2013 24.39 24.43 24.06 24.34 5,928,099 +0.01(+0.03%)
Aug 12, 2013 24.26 24.48 24.17 24.34 7,538,850 -0.04(-0.15%)
Aug 09, 2013 24.34 24.50 24.17 24.37 9,738,400 +0.07(+0.27%)
Aug 08, 2013 24.08 24.38 23.80 24.31 11,475,172 +0.32(+1.31%)
Aug 07, 2013 24.08 24.61 23.89 23.99 15,791,151 +0.01(+0.05%)
Aug 06, 2013 23.15 24.18 23.14 23.98 28,278,220 +0.92(+3.99%)
Aug 05, 2013 23.02 23.10 22.78 23.06 6,639,302 +0.03(+0.11%)
Aug 02, 2013 23.58 23.58 22.97 23.03 11,221,590 -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.