Skip to main content

Valero Energy (NY: VLO )

170.69 +2.88 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 17.60 17.75 16.95 17.43 17,508,394 +0.04(+0.24%)
Oct 26, 2012 17.01 17.39 17.39 17.39 14,584,637 +0.32(+1.90%)
Oct 25, 2012 17.24 17.36 16.91 17.06 8,175,043 +0.05(+0.28%)
Oct 24, 2012 17.09 17.34 16.96 17.02 11,998,091 +0.03(+0.18%)
Oct 23, 2012 17.30 17.30 16.70 16.99 20,154,234 -0.70(-3.96%)
Oct 19, 2012 17.72 17.95 17.41 17.69 11,910,927 -0.07(-0.37%)
Oct 18, 2012 17.87 18.04 17.69 17.75 12,320,531 -0.23(-1.30%)
Oct 17, 2012 17.76 18.06 17.58 17.99 17,250,420 +0.31(+1.73%)
Oct 16, 2012 17.46 17.70 17.31 17.68 13,185,764 +0.43(+2.46%)
Oct 15, 2012 17.36 17.56 16.87 17.25 14,784,763 -0.12(-0.69%)
Oct 12, 2012 17.28 17.58 16.75 17.37 25,885,400 -0.08(-0.45%)
Oct 11, 2012 17.79 18.06 17.39 17.45 21,356,962 -0.20(-1.12%)
Oct 10, 2012 18.74 18.81 17.56 17.65 32,379,734 -1.16(-6.15%)
Oct 09, 2012 19.03 19.24 18.81 18.81 10,493,787 -0.19(-0.98%)
Oct 08, 2012 18.97 19.06 18.63 18.99 14,636,302 -0.11(-0.56%)
Oct 05, 2012 19.72 20.03 19.04 19.10 19,645,736 -0.43(-2.21%)
Oct 04, 2012 19.17 19.69 19.17 19.53 11,185,603 +0.61(+3.23%)
Oct 03, 2012 19.12 19.16 18.75 18.92 12,452,489 -0.33(-1.71%)
Oct 02, 2012 19.31 19.41 19.08 19.25 8,343,987 +0.01(+0.03%)
Oct 01, 2012 19.14 19.42 19.02 19.24 10,190,528 +0.27(+1.42%)
Sep 28, 2012 18.77 19.01 18.61 18.97 11,830,304 +0.14(+0.76%)
Sep 27, 2012 18.69 18.90 18.54 18.83 10,723,876 +0.32(+1.75%)
Sep 26, 2012 18.73 18.81 18.25 18.51 11,617,336 -0.34(-1.81%)
Sep 25, 2012 19.09 19.21 18.82 18.85 10,317,624 -0.17(-0.88%)
Sep 24, 2012 18.94 19.17 18.86 19.02 8,708,597 -0.13(-0.69%)
Sep 21, 2012 19.45 19.58 19.09 19.15 12,720,769 -0.10(-0.53%)
Sep 20, 2012 19.22 19.33 19.03 19.25 13,578,776 -0.05(-0.25%)
Sep 19, 2012 18.99 19.32 18.88 19.30 13,929,109 +0.37(+1.96%)
Sep 18, 2012 19.05 19.05 18.64 18.93 20,014,514 -0.26(-1.37%)
Sep 17, 2012 19.85 19.88 19.09 19.19 24,480,654 -1.02(-5.07%)
Sep 14, 2012 19.76 20.58 19.72 20.21 19,419,002 +0.57(+2.93%)
Sep 13, 2012 19.60 19.69 19.17 19.64 19,218,632 +0.01(+0.03%)
Sep 12, 2012 19.84 20.12 19.62 19.63 18,771,056 +0.01(+0.03%)
Sep 11, 2012 19.49 19.69 19.36 19.63 13,629,702 +0.45(+2.34%)
Sep 10, 2012 19.24 19.49 19.09 19.18 10,336,391 -0.10(-0.50%)
Sep 07, 2012 18.84 19.40 18.78 19.27 12,995,838 +0.46(+2.42%)
Sep 06, 2012 18.90 19.05 18.62 18.82 16,968,676 +0.12(+0.64%)
Sep 05, 2012 18.54 18.88 18.42 18.70 16,208,591 +0.12(+0.64%)
Sep 04, 2012 18.75 18.83 18.30 18.58 12,363,893 -0.14(-0.77%)
Aug 31, 2012 18.51 18.78 18.36 18.72 15,223,965 +0.32(+1.73%)
Aug 30, 2012 18.34 18.51 18.28 18.40 14,003,849 -0.02(-0.13%)
Aug 29, 2012 18.53 18.64 18.33 18.43 14,036,781 +0.00(+0.00%)
Aug 27, 2012 17.77 18.57 17.75 18.43 33,011,694 +0.92(+5.23%)
Aug 24, 2012 17.40 17.67 17.27 17.51 11,553,834 +0.02(+0.10%)
Aug 23, 2012 17.67 17.80 17.46 17.49 9,441,644 -0.20(-1.15%)
Aug 22, 2012 17.76 17.81 17.56 17.70 12,559,810 -0.15(-0.84%)
Aug 21, 2012 17.90 18.17 17.82 17.85 22,239,614 +0.03(+0.17%)
Aug 20, 2012 17.24 17.84 17.24 17.82 19,391,706 +0.57(+3.30%)
Aug 17, 2012 17.36 17.36 17.13 17.25 11,683,491 -0.13(-0.76%)
Aug 16, 2012 17.12 17.40 16.96 17.38 13,382,535 +0.25(+1.47%)
Aug 15, 2012 17.21 17.42 17.04 17.13 12,420,556 -0.07(-0.38%)
Aug 14, 2012 17.19 17.30 17.08 17.19 12,232,882 +0.11(+0.63%)
Aug 13, 2012 17.36 17.43 16.96 17.09 13,082,904 -0.24(-1.37%)
Aug 10, 2012 17.01 17.41 16.97 17.32 13,192,578 +0.14(+0.83%)
Aug 09, 2012 17.13 17.36 17.01 17.18 14,241,638 +0.06(+0.35%)
Aug 08, 2012 16.92 17.42 16.81 17.12 15,185,567 +0.12(+0.70%)
Aug 07, 2012 16.92 17.30 16.90 17.00 20,254,780 +0.25(+1.49%)
Aug 06, 2012 16.63 16.88 16.60 16.75 13,907,690 +0.18(+1.08%)
Aug 03, 2012 16.57 16.73 16.26 16.57 14,893,464 +0.32(+1.98%)
Aug 02, 2012 16.07 16.39 15.87 16.25 18,783,494 +0.09(+0.55%)
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.