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 (%)
Jun 28, 2013 23.17 23.31 22.97 23.13 14,989,816 -0.15(-0.63%)
Jun 27, 2013 23.67 23.78 23.20 23.28 8,423,069 -0.27(-1.16%)
Jun 26, 2013 23.49 23.77 23.33 23.55 9,886,278 +0.28(+1.20%)
Jun 25, 2013 22.88 23.36 22.81 23.27 16,043,758 +0.81(+3.61%)
Jun 24, 2013 23.14 23.20 22.13 22.46 18,680,628 -1.08(-4.61%)
Jun 21, 2013 23.96 24.00 23.04 23.54 21,402,220 -0.23(-0.95%)
Jun 20, 2013 24.67 24.67 23.75 23.77 18,043,288 -1.23(-4.92%)
Jun 19, 2013 25.30 25.68 24.96 25.00 11,245,971 -0.33(-1.29%)
Jun 18, 2013 25.23 25.44 25.08 25.33 8,187,887 +0.08(+0.32%)
Jun 17, 2013 25.43 25.66 25.11 25.25 11,052,138 -0.04(-0.16%)
Jun 14, 2013 25.75 25.84 25.23 25.29 9,000,223 -0.43(-1.68%)
Jun 13, 2013 25.18 25.88 25.18 25.72 8,612,983 +0.47(+1.84%)
Jun 12, 2013 25.93 26.02 25.23 25.25 8,242,872 -0.35(-1.35%)
Jun 11, 2013 25.74 25.92 25.47 25.60 9,933,722 -0.33(-1.26%)
Jun 10, 2013 26.43 26.48 25.86 25.92 6,752,619 -0.40(-1.52%)
Jun 07, 2013 26.24 26.61 26.09 26.32 6,785,144 +0.20(+0.76%)
Jun 06, 2013 25.67 26.24 25.49 26.12 7,749,147 +0.43(+1.68%)
Jun 05, 2013 25.90 26.25 25.55 25.69 9,194,273 -0.23(-0.87%)
Jun 04, 2013 26.62 26.78 25.52 25.92 14,230,549 -0.86(-3.21%)
Jun 03, 2013 27.06 27.18 26.10 26.78 9,993,680 -0.25(-0.94%)
May 31, 2013 26.98 27.61 26.95 27.03 9,972,242 -0.02(-0.07%)
May 30, 2013 26.77 27.24 26.64 27.05 8,589,981 +0.12(+0.44%)
May 29, 2013 27.00 27.25 26.61 26.93 9,622,985 -0.17(-0.61%)
May 28, 2013 27.06 27.37 26.81 27.10 7,511,732 +0.45(+1.67%)
May 24, 2013 26.52 26.66 26.18 26.65 6,786,917 -0.12(-0.45%)
May 23, 2013 26.42 27.16 26.14 26.77 9,359,424 -0.19(-0.72%)
May 22, 2013 27.43 27.94 26.72 26.96 13,698,988 -0.45(-1.65%)
May 21, 2013 28.02 28.27 27.41 27.41 10,673,745 -0.59(-2.09%)
May 20, 2013 27.40 28.40 27.10 28.00 13,779,715 +0.73(+2.66%)
May 17, 2013 26.25 27.34 26.21 27.27 15,277,340 +1.05(+4.01%)
May 16, 2013 26.36 26.65 26.01 26.22 11,736,461 -0.13(-0.50%)
May 15, 2013 25.84 26.65 25.81 26.35 12,532,508 +1.12(+4.43%)
May 13, 2013 25.50 25.65 25.15 25.24 9,058,467 -0.45(-1.75%)
May 10, 2013 25.22 25.71 24.86 25.69 12,631,691 +0.38(+1.49%)
May 09, 2013 25.36 25.52 25.13 25.31 12,406,420 -0.02(-0.08%)
May 08, 2013 25.95 26.37 24.92 25.33 15,984,408 -0.56(-2.17%)
May 07, 2013 25.75 26.07 25.38 25.89 15,979,695 +0.48(+1.90%)
May 06, 2013 25.12 25.57 24.90 25.41 10,255,161 +0.52(+2.10%)
May 03, 2013 24.27 25.20 24.48 24.88 15,780,999 +0.40(+1.65%)
May 02, 2013 24.43 24.75 23.71 24.48 16,289,345 +1.01(+4.32%)
May 01, 2013 24.19 24.20 23.38 23.47 16,228,965 -0.93(-3.82%)
Apr 30, 2013 25.91 25.99 24.18 24.40 27,115,908 -0.53(-2.14%)
Apr 29, 2013 24.57 25.17 24.57 24.93 12,532,629 +0.29(+1.18%)
Apr 26, 2013 24.86 24.96 24.31 24.64 11,944,006 -0.31(-1.26%)
Apr 25, 2013 25.62 25.72 24.82 24.96 15,771,237 -0.44(-1.74%)
Apr 24, 2013 24.71 25.62 24.71 25.40 18,715,928 +0.80(+3.25%)
Apr 23, 2013 24.17 24.83 23.91 24.60 16,955,570 +0.52(+2.16%)
Apr 22, 2013 23.87 24.39 23.39 24.08 15,754,277 +0.33(+1.40%)
Apr 19, 2013 23.53 23.88 23.08 23.75 11,742,742 +0.33(+1.42%)
Apr 18, 2013 23.18 23.70 22.89 23.41 14,811,510 +0.27(+1.18%)
Apr 17, 2013 23.60 23.63 22.80 23.14 13,848,747 -0.85(-3.53%)
Apr 16, 2013 23.85 24.14 23.58 23.99 15,094,614 +0.51(+2.16%)
Apr 15, 2013 24.37 24.42 23.37 23.48 20,921,028 -1.28(-5.16%)
Apr 12, 2013 24.71 25.09 24.06 24.76 21,092,152 -0.21(-0.85%)
Apr 11, 2013 25.98 26.02 24.73 24.97 25,141,204 -1.03(-3.98%)
Apr 10, 2013 25.84 26.20 25.61 26.00 16,530,109 +0.19(+0.73%)
Apr 09, 2013 25.57 25.89 25.17 25.81 14,144,639 +0.33(+1.28%)
Apr 08, 2013 25.33 25.54 24.66 25.49 13,379,930 +0.08(+0.33%)
Apr 05, 2013 24.77 25.46 24.25 25.40 19,436,422 +0.33(+1.30%)
Apr 04, 2013 24.40 25.10 24.08 25.08 16,417,299 +0.51(+2.07%)
Apr 03, 2013 25.76 25.86 24.16 24.57 34,126,076 -1.10(-4.27%)
Apr 02, 2013 27.35 27.39 25.35 25.66 31,388,690 -1.55(-5.69%)
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.