Skip to main content

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 (%)
May 31, 2007 43.11 43.58 42.61 42.87 23,733,332 -0.33(-0.76%)
May 30, 2007 42.09 43.33 41.95 43.19 25,439,612 +0.90(+2.13%)
May 29, 2007 42.60 42.84 42.04 42.29 19,726,412 -0.64(-1.50%)
May 25, 2007 42.42 43.02 42.48 42.94 16,646,459 +0.91(+2.17%)
May 24, 2007 42.86 43.46 41.91 42.02 27,018,794 -0.78(-1.83%)
May 23, 2007 43.80 43.94 42.80 42.80 43,127,656 -0.71(-1.64%)
May 22, 2007 43.76 44.37 43.46 43.52 29,108,058 -0.02(-0.04%)
May 21, 2007 42.94 43.99 42.74 43.53 39,261,480 +1.04(+2.45%)
May 18, 2007 42.17 42.63 42.03 42.49 21,415,086 +0.52(+1.23%)
May 17, 2007 41.47 42.34 41.09 41.98 23,426,042 +0.60(+1.44%)
May 16, 2007 41.91 42.08 40.50 41.38 27,947,312 -0.42(-1.00%)
May 15, 2007 42.09 42.42 41.79 41.80 20,068,306 -0.54(-1.28%)
May 14, 2007 42.50 43.05 42.17 42.34 21,595,746 -0.07(-0.18%)
May 11, 2007 42.21 42.72 41.98 42.41 23,066,370 +0.71(+1.71%)
May 10, 2007 42.77 43.01 41.62 41.70 22,269,620 -0.88(-2.08%)
May 09, 2007 42.18 42.73 41.85 42.59 20,542,546 +0.27(+0.64%)
May 08, 2007 41.71 42.40 41.26 42.32 18,159,162 +0.68(+1.63%)
May 07, 2007 41.94 42.37 41.56 41.64 16,545,105 -0.50(-1.19%)
May 04, 2007 42.45 42.90 41.87 42.14 21,223,978 +0.02(+0.04%)
May 03, 2007 41.34 42.44 41.24 42.12 29,453,430 +0.24(+0.58%)
May 02, 2007 41.02 41.92 40.94 41.88 27,386,744 +1.01(+2.46%)
May 01, 2007 40.41 41.00 40.21 40.87 27,732,154 +0.53(+1.31%)
Apr 30, 2007 41.03 41.76 40.35 40.35 30,693,040 -0.56(-1.38%)
Apr 27, 2007 40.99 41.34 40.65 40.91 21,102,726 -0.30(-0.74%)
Apr 26, 2007 41.02 41.99 40.44 41.21 39,822,788 +0.82(+2.02%)
Apr 25, 2007 39.58 40.69 39.27 40.40 35,679,000 +1.03(+2.63%)
Apr 24, 2007 39.29 39.58 39.00 39.36 26,366,852 +0.16(+0.41%)
Apr 23, 2007 38.39 39.29 38.21 39.20 36,135,408 +1.33(+3.50%)
Apr 20, 2007 37.47 37.95 37.16 37.87 27,362,308 +0.65(+1.76%)
Apr 19, 2007 37.13 37.37 36.93 37.22 20,864,006 -0.10(-0.26%)
Apr 18, 2007 37.20 37.42 36.72 37.32 36,484,500 -0.20(-0.54%)
Apr 17, 2007 38.60 38.73 37.20 37.52 28,075,084 -0.92(-2.41%)
Apr 16, 2007 39.14 39.14 38.09 38.44 30,533,314 -0.85(-2.16%)
Apr 13, 2007 39.57 39.57 39.12 39.29 15,535,562 -0.15(-0.38%)
Apr 12, 2007 38.78 39.49 38.68 39.44 20,390,312 +0.74(+1.90%)
Apr 11, 2007 38.71 39.06 38.58 38.71 22,976,570 +0.05(+0.12%)
Apr 10, 2007 38.58 38.78 38.36 38.66 19,734,916 +0.09(+0.22%)
Apr 09, 2007 38.07 38.80 37.87 38.58 21,715,024 +0.65(+1.73%)
Apr 05, 2007 37.92 38.18 37.77 37.92 15,120,173 +0.05(+0.12%)
Apr 04, 2007 37.01 37.92 36.83 37.87 27,233,928 +0.76(+2.06%)
Apr 03, 2007 37.01 37.48 36.50 37.11 21,885,006 -0.19(-0.51%)
Apr 02, 2007 37.21 37.46 37.09 37.30 13,934,299 +0.25(+0.68%)
Mar 30, 2007 37.53 37.84 37.01 37.05 23,131,588 -0.37(-1.00%)
Mar 29, 2007 36.99 37.49 36.90 37.42 21,413,596 +0.61(+1.67%)
Mar 28, 2007 37.59 37.93 36.71 36.81 33,760,460 -0.48(-1.28%)
Mar 27, 2007 36.82 37.32 36.69 37.28 20,107,196 +0.32(+0.85%)
Mar 26, 2007 36.72 37.03 36.23 36.97 24,151,942 +0.40(+1.10%)
Mar 23, 2007 36.28 36.69 36.13 36.57 21,443,730 +0.55(+1.52%)
Mar 22, 2007 35.80 36.20 35.60 36.02 23,031,562 +0.51(+1.42%)
Mar 21, 2007 35.57 35.70 35.20 35.51 22,862,080 +0.13(+0.36%)
Mar 20, 2007 35.02 35.40 34.61 35.39 24,134,046 +0.47(+1.33%)
Mar 19, 2007 34.68 35.01 34.49 34.92 20,719,724 +0.45(+1.30%)
Mar 16, 2007 34.62 34.85 34.22 34.47 20,345,502 -0.29(-0.83%)
Mar 15, 2007 35.19 35.27 34.69 34.76 20,847,130 -0.44(-1.24%)
Mar 14, 2007 34.62 35.24 34.47 35.20 29,979,584 +0.62(+1.79%)
Mar 13, 2007 34.63 35.31 34.38 34.58 27,020,340 -0.06(-0.17%)
Mar 12, 2007 34.36 34.92 34.30 34.63 16,493,088 +0.03(+0.10%)
Mar 09, 2007 34.72 35.04 34.40 34.60 21,418,316 +0.13(+0.38%)
Mar 08, 2007 34.66 34.86 34.18 34.47 29,856,862 +0.11(+0.33%)
Mar 07, 2007 33.20 34.81 33.18 34.35 38,168,164 +1.13(+3.39%)
Mar 06, 2007 32.73 33.31 32.53 33.23 21,250,684 +1.11(+3.45%)
Mar 05, 2007 31.65 32.39 31.45 32.12 22,460,840 -0.63(-1.91%)
Mar 02, 2007 33.30 33.35 32.64 32.74 17,450,492 -0.56(-1.67%)
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.