Skip to main content

Valero Energy (NY: VLO )

136.66 +0.86 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.42 10.46 10.21 10.30 9,283,770 -0.15(-1.48%)
Oct 28, 2010 10.50 10.62 10.45 10.45 8,738,790 +0.01(+0.11%)
Oct 27, 2010 10.30 10.52 10.27 10.44 15,424,915 +0.25(+2.42%)
Oct 25, 2010 10.18 10.31 10.16 10.19 9,556,641 +0.07(+0.68%)
Oct 22, 2010 10.15 10.20 10.07 10.13 6,399,699 -0.02(-0.23%)
Oct 21, 2010 10.44 10.44 10.05 10.15 15,298,461 -0.26(-2.53%)
Oct 20, 2010 10.35 10.46 10.29 10.41 9,604,620 +0.06(+0.61%)
Oct 19, 2010 10.41 10.51 10.29 10.35 11,190,943 -0.24(-2.22%)
Oct 18, 2010 10.34 10.61 10.29 10.58 10,332,419 +0.20(+1.93%)
Oct 15, 2010 10.50 10.52 10.29 10.38 9,637,119 -0.03(-0.33%)
Oct 14, 2010 10.53 10.72 10.33 10.42 11,239,377 -0.06(-0.55%)
Oct 13, 2010 10.36 10.61 10.35 10.48 13,334,376 +0.17(+1.61%)
Oct 12, 2010 10.33 10.34 10.17 10.31 8,067,034 -0.07(-0.66%)
Oct 11, 2010 10.31 10.42 10.25 10.38 8,042,524 +0.11(+1.12%)
Oct 08, 2010 10.26 10.32 10.07 10.26 7,604,058 +0.13(+1.24%)
Oct 07, 2010 10.05 10.17 9.999 10.14 191 +0.13(+1.32%)
Oct 06, 2010 10.07 10.15 9.931 10.01 10,161,133 -0.08(-0.80%)
Oct 05, 2010 9.976 10.15 9.954 10.09 9,194,344 +0.19(+1.91%)
Oct 04, 2010 10.08 10.13 9.850 9.896 7,706,669 -0.23(-2.27%)
Oct 01, 2010 10.13 10.19 10.01 10.13 9,882,921 +0.08(+0.78%)
Sep 30, 2010 10.04 10.10 9.873 10.05 24,694 +0.14(+1.41%)
Sep 29, 2010 9.753 10.04 9.741 9.908 14,328,075 +0.11(+1.17%)
Sep 28, 2010 9.667 9.839 9.638 9.793 11,954,929 +0.11(+1.13%)
Sep 27, 2010 9.644 9.810 9.586 9.684 9,769,786 +0.03(+0.36%)
Sep 24, 2010 9.672 9.736 9.609 9.649 11,842,067 +0.10(+1.08%)
Sep 23, 2010 9.546 9.667 9.506 9.546 810 -0.07(-0.78%)
Sep 22, 2010 9.758 9.890 9.598 9.621 14,193,435 -0.22(-2.22%)
Sep 21, 2010 9.873 9.942 9.770 9.839 10,939,901 -0.05(-0.52%)
Sep 20, 2010 9.753 9.942 9.730 9.890 11,928,540 +0.14(+1.47%)
Sep 17, 2010 9.747 9.942 9.724 9.747 13,668,635 -0.20(-2.02%)
Sep 15, 2010 9.913 9.971 9.765 9.948 8,955,908 -0.05(-0.46%)
Sep 14, 2010 9.976 10.05 9.833 9.994 9,867,623 +0.03(+0.35%)
Sep 13, 2010 9.822 9.976 9.747 9.959 11,274,571 +0.23(+2.36%)
Sep 10, 2010 9.690 9.896 9.690 9.730 10,924,320 +0.07(+0.77%)
Sep 09, 2010 9.758 9.804 9.615 9.655 5,444,336 -0.02(-0.24%)
Sep 08, 2010 9.695 9.822 9.615 9.678 191 -0.03(-0.30%)
Sep 07, 2010 9.638 9.816 9.523 9.707 1,399 -0.01(-0.12%)
Sep 03, 2010 9.690 9.747 9.604 9.718 9,737,066 +0.17(+1.80%)
Sep 02, 2010 9.311 9.604 9.299 9.546 348 +0.25(+2.72%)
Sep 01, 2010 9.185 9.368 9.127 9.294 14,233,110 +0.24(+2.66%)
Aug 31, 2010 9.036 9.231 8.975 9.053 105,728 -0.16(-1.74%)
Aug 30, 2010 9.231 9.351 9.190 9.213 13,233,502 -0.02(-0.25%)
Aug 27, 2010 9.145 9.265 8.886 9.236 13,607,796 +0.20(+2.22%)
Aug 26, 2010 9.139 9.288 8.921 9.036 33,539 -0.18(-1.99%)
Aug 25, 2010 9.219 9.254 9.018 9.219 132,406 -0.07(-0.74%)
Aug 24, 2010 9.282 9.351 9.196 9.288 1,837 -0.10(-1.10%)
Aug 23, 2010 9.512 9.638 9.357 9.391 12,248,684 -0.10(-1.03%)
Aug 20, 2010 9.512 9.586 9.345 9.489 14,642,937 -0.12(-1.25%)
Aug 19, 2010 9.747 9.810 9.523 9.609 1,314 -0.17(-1.70%)
Aug 18, 2010 9.644 9.867 9.540 9.776 3,486 +0.17(+1.79%)
Aug 17, 2010 9.781 9.787 9.523 9.604 1,743 -0.09(-0.95%)
Aug 16, 2010 9.661 9.741 9.586 9.695 14,344,392 +0.05(+0.57%)
Aug 13, 2010 9.640 9.829 9.640 9.640 14,863,966 -0.05(-0.47%)
Aug 12, 2010 9.795 9.824 9.663 9.686 19,514,796 -0.12(-1.23%)
Aug 11, 2010 10.12 10.13 9.772 9.806 25,579 -0.46(-4.51%)
Aug 10, 2010 10.28 10.37 10.17 10.27 349 -0.16(-1.54%)
Aug 09, 2010 10.36 10.45 10.34 10.43 8,472,268 +0.10(+0.94%)
Aug 06, 2010 10.33 10.48 10.11 10.33 14,972,088 -0.14(-1.37%)
Aug 05, 2010 10.25 10.52 10.13 10.48 19,063,702 +0.19(+1.84%)
Aug 04, 2010 10.09 10.32 10.04 10.29 1,485 +0.17(+1.70%)
Aug 03, 2010 9.835 10.15 9.766 10.12 1,922 +0.33(+3.33%)
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.