Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valero Energy (NY: VLO )

150.90 -3.72 (-2.41%)
Official Closing Price Updated: 6:30 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.741 9.776 9.552 9.741 24,213,640 +0.05(+0.53%)
Jul 29, 2010 9.833 9.919 9.586 9.690 11,249 -0.07(-0.76%)
Jul 28, 2010 9.764 10.10 9.753 9.764 1,135 -0.21(-2.07%)
Jul 27, 2010 9.970 10.41 9.907 9.970 6,633 -0.10(-0.97%)
Jul 26, 2010 9.804 10.11 9.758 10.07 30,560,664 +0.27(+2.75%)
Jul 23, 2010 9.793 9.833 9.661 9.798 20,474,918 -0.03(-0.35%)
Jul 22, 2010 9.833 9.965 9.667 9.833 1,918 +0.07(+0.70%)
Jul 21, 2010 9.999 9.999 9.661 9.764 17,613,044 -0.14(-1.45%)
Jul 20, 2010 9.907 9.930 9.735 9.907 20,894,298 +0.07(+0.76%)
Jul 19, 2010 9.936 9.959 9.718 9.833 14,002,721 -0.12(-1.21%)
Jul 16, 2010 9.953 10.23 9.913 9.953 10,905,021 -0.30(-2.91%)
Jul 15, 2010 10.17 10.29 9.988 10.25 12,770,259 +0.14(+1.42%)
Jul 14, 2010 10.29 10.33 9.982 10.11 3,774 -0.26(-2.54%)
Jul 13, 2010 10.37 10.43 10.30 10.37 10,102 +0.17(+1.69%)
Jul 12, 2010 10.25 10.34 10.07 10.20 10,348,209 -0.06(-0.56%)
Jul 09, 2010 10.26 10.30 10.11 10.26 11,341,204 -0.01(-0.06%)
Jul 08, 2010 10.18 10.31 10.03 10.26 20,162 +0.17(+1.65%)
Jul 07, 2010 9.776 10.13 9.695 10.10 14,863,330 +0.44(+4.51%)
Jul 06, 2010 9.862 10.07 9.569 9.661 4,956 -0.03(-0.35%)
Jul 02, 2010 9.695 10.01 9.592 9.695 14,538,211 -0.24(-2.37%)
Jul 01, 2010 10.34 10.40 9.735 9.930 21,327,632 -0.38(-3.72%)
Jun 30, 2010 10.31 10.53 10.11 10.31 23,727 +0.18(+1.81%)
Jun 29, 2010 10.13 10.47 9.959 10.13 1,918 -0.63(-5.86%)
Jun 25, 2010 10.76 10.85 10.25 10.76 29,156,802 +0.40(+3.87%)
Jun 24, 2010 10.35 10.47 10.23 10.36 15,053,566 -0.05(-0.50%)
Jun 23, 2010 10.32 10.44 10.07 10.41 19,862,290 +0.21(+2.02%)
Jun 22, 2010 10.37 10.47 10.15 10.21 11,881,903 -0.19(-1.87%)
Jun 21, 2010 10.46 10.66 10.32 10.40 15,530,763 +0.09(+0.83%)
Jun 18, 2010 10.31 10.36 10.15 10.31 14,099,965 +0.03(+0.28%)
Jun 17, 2010 10.43 10.46 10.18 10.29 5,755 -0.13(-1.21%)
Jun 16, 2010 10.40 10.45 10.17 10.41 15,042,693 -0.02(-0.22%)
Jun 15, 2010 10.18 10.45 10.16 10.43 14,349,096 +0.38(+3.82%)
Jun 14, 2010 10.01 10.41 10.01 10.05 20,192,894 +0.16(+1.62%)
Jun 11, 2010 9.730 9.907 9.672 9.890 10,523,697 -0.01(-0.12%)
Jun 10, 2010 9.563 9.919 9.558 9.902 331 +0.52(+5.56%)
Jun 09, 2010 9.730 9.776 9.311 9.380 38,781,380 -0.29(-2.97%)
Jun 08, 2010 9.730 9.930 9.432 9.667 1,046 -0.14(-1.46%)
Jun 07, 2010 9.965 10.02 9.764 9.810 24,045,022 -0.09(-0.93%)
Jun 04, 2010 9.902 10.27 9.839 9.902 21,103,406 -0.53(-5.11%)
Jun 03, 2010 10.25 10.46 10.16 10.43 18,393,760 +0.21(+2.08%)
Jun 02, 2010 10.06 10.22 9.867 10.22 24,860,328 +0.15(+1.54%)
Jun 01, 2010 10.45 10.85 10.04 10.07 32,652 -0.64(-6.00%)
May 28, 2010 10.71 10.89 10.56 10.71 18,678,528 -0.07(-0.64%)
May 27, 2010 10.29 10.80 10.29 10.78 23,614,760 +0.69(+6.88%)
May 26, 2010 10.14 10.33 10.05 10.09 20,226,580 +0.12(+1.21%)
May 25, 2010 9.833 9.982 9.649 9.965 872 -0.19(-1.86%)
May 24, 2010 10.31 10.46 10.15 10.15 13,828,182 -0.25(-2.37%)
May 21, 2010 9.988 10.50 9.925 10.40 24,593,616 +0.15(+1.45%)
May 20, 2010 10.24 10.53 10.18 10.25 25,126 -0.54(-4.99%)
May 19, 2010 10.89 10.95 10.54 10.79 21,954,450 -0.13(-1.16%)
May 18, 2010 11.29 11.45 10.84 10.92 49,185 -0.24(-2.16%)
May 17, 2010 11.47 11.62 10.93 11.16 23,268,276 -0.36(-3.09%)
May 14, 2010 11.51 11.74 11.32 11.51 15,878,103 -0.29(-2.42%)
May 13, 2010 11.75 11.93 11.70 11.80 16,307,047 +0.04(+0.34%)
May 12, 2010 11.24 11.78 11.21 11.76 18,285,758 +0.57(+5.06%)
May 11, 2010 11.35 11.42 11.18 11.19 94,584 -0.09(-0.81%)
May 10, 2010 11.14 11.29 11.04 11.28 21,656,020 +0.69(+6.53%)
May 07, 2010 11.00 11.19 10.47 10.59 29,281,190 -0.35(-3.24%)
May 06, 2010 11.14 11.62 10.36 10.95 9,441 -0.41(-3.58%)
May 05, 2010 11.58 11.92 11.32 11.35 19,022,858 -0.35(-3.03%)
May 04, 2010 12.06 12.06 11.60 11.71 669 -0.51(-4.21%)
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.