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 30, 2016 37.33 37.42 35.96 36.75 14,452,212 -0.66(-1.77%)
Jun 29, 2016 37.52 37.93 37.11 37.41 10,423,578 +0.06(+0.17%)
Jun 28, 2016 37.50 37.50 36.41 37.34 10,699,136 +0.50(+1.37%)
Jun 27, 2016 37.52 37.59 36.57 36.84 8,768,738 -1.03(-2.72%)
Jun 24, 2016 37.39 38.36 37.19 37.87 11,179,693 -0.83(-2.14%)
Jun 23, 2016 38.47 38.86 38.42 38.70 7,731,475 +0.65(+1.70%)
Jun 22, 2016 37.86 38.33 37.62 38.05 7,358,086 +0.24(+0.65%)
Jun 21, 2016 37.25 37.96 36.94 37.80 6,675,233 +0.57(+1.53%)
Jun 20, 2016 37.64 37.93 37.17 37.24 6,273,455 -0.02(-0.06%)
Jun 17, 2016 37.40 37.94 37.00 37.26 9,857,090 -0.06(-0.15%)
Jun 16, 2016 36.78 37.43 36.53 37.31 7,921,540 +0.36(+0.97%)
Jun 15, 2016 36.35 37.31 36.13 36.95 11,369,944 +0.36(+0.98%)
Jun 14, 2016 36.75 37.39 36.05 36.59 10,314,817 -0.17(-0.45%)
Jun 13, 2016 38.28 38.37 36.67 36.76 12,273,040 -1.74(-4.51%)
Jun 10, 2016 38.56 38.87 38.28 38.50 6,486,724 -0.27(-0.71%)
Jun 09, 2016 39.01 39.08 38.45 38.77 8,733,199 -0.42(-1.07%)
Jun 08, 2016 40.35 40.38 39.09 39.19 8,711,372 -0.90(-2.25%)
Jun 07, 2016 39.71 40.45 39.57 40.09 7,721,435 +0.52(+1.31%)
Jun 06, 2016 39.77 39.84 38.89 39.57 7,293,210 -0.17(-0.42%)
Jun 03, 2016 40.02 40.17 39.18 39.74 6,303,338 -0.41(-1.02%)
Jun 02, 2016 40.13 40.87 40.10 40.15 7,660,625 -0.02(-0.05%)
Jun 01, 2016 39.41 40.41 39.24 40.17 8,819,907 +0.76(+1.92%)
May 31, 2016 39.32 39.77 38.82 39.41 8,597,423 +0.09(+0.24%)
May 27, 2016 39.02 39.32 39.32 39.32 6,159,237 +0.35(+0.89%)
May 26, 2016 39.53 39.55 38.55 38.97 7,545,751 -0.38(-0.97%)
May 25, 2016 39.91 39.97 38.91 39.35 9,312,950 -0.53(-1.32%)
May 24, 2016 39.64 40.01 39.31 39.88 7,481,754 +0.64(+1.63%)
May 23, 2016 39.87 40.21 39.19 39.24 6,433,665 -0.77(-1.93%)
May 20, 2016 39.62 40.10 39.31 40.01 4,908,028 +0.52(+1.32%)
May 19, 2016 39.95 40.75 39.08 39.49 7,357,930 -0.74(-1.84%)
May 18, 2016 39.46 40.92 39.42 40.23 8,155,830 +0.85(+2.15%)
May 17, 2016 39.20 39.96 39.15 39.38 6,148,224 +0.04(+0.11%)
May 16, 2016 39.40 39.47 38.40 39.34 8,129,618 +0.06(+0.15%)
May 13, 2016 39.18 39.65 38.78 39.28 6,391,129 +0.24(+0.60%)
May 12, 2016 40.05 40.17 38.81 39.05 6,336,526 -0.78(-1.95%)
May 11, 2016 39.92 40.39 39.53 39.82 7,979,772 -0.09(-0.23%)
May 10, 2016 39.37 40.05 39.35 39.92 6,893,616 +0.73(+1.86%)
May 09, 2016 39.37 39.48 38.55 39.19 7,562,650 -0.27(-0.69%)
May 06, 2016 39.45 40.22 39.25 39.46 9,447,587 -0.18(-0.45%)
May 05, 2016 40.43 40.62 39.45 39.64 8,873,494 -0.38(-0.96%)
May 04, 2016 41.08 41.48 39.70 40.02 11,296,817 -1.05(-2.57%)
May 03, 2016 41.36 42.03 40.66 41.08 11,698,371 -1.56(-3.66%)
May 02, 2016 42.03 42.84 41.42 42.64 7,602,005 +0.68(+1.61%)
Apr 29, 2016 43.10 43.30 41.73 41.96 9,401,431 -1.45(-3.35%)
Apr 28, 2016 44.02 44.93 43.29 43.42 6,427,113 -0.91(-2.06%)
Apr 27, 2016 44.03 44.57 43.34 44.33 6,469,956 +0.27(+0.61%)
Apr 26, 2016 44.30 44.49 43.74 44.06 5,912,790 +0.03(+0.06%)
Apr 25, 2016 43.66 44.13 43.39 44.03 6,119,463 +0.38(+0.87%)
Apr 22, 2016 43.11 43.74 43.11 43.65 5,574,897 +0.42(+0.97%)
Apr 21, 2016 42.92 43.34 42.24 43.23 7,089,113 +0.31(+0.71%)
Apr 20, 2016 42.77 43.18 42.17 42.92 9,144,627 +0.08(+0.18%)
Apr 19, 2016 43.50 43.77 42.56 42.85 8,637,963 -0.43(-0.99%)
Apr 18, 2016 42.40 43.36 41.41 43.27 7,865,067 +0.87(+2.05%)
Apr 15, 2016 43.78 44.06 42.36 42.40 9,803,229 -1.48(-3.36%)
Apr 14, 2016 44.66 44.76 43.70 43.88 5,809,052 -0.71(-1.58%)
Apr 13, 2016 43.95 44.69 43.52 44.59 6,200,492 +1.18(+2.71%)
Apr 12, 2016 43.34 43.98 42.59 43.41 10,016,699 +0.11(+0.26%)
Apr 11, 2016 44.47 44.69 43.26 43.30 8,586,162 -1.65(-3.68%)
Apr 08, 2016 44.02 45.66 43.57 44.95 10,150,415 +1.00(+2.27%)
Apr 07, 2016 43.86 44.46 43.44 43.95 6,238,656 -0.01(-0.03%)
Apr 06, 2016 45.18 45.37 42.95 43.97 11,368,650 -1.04(-2.31%)
Apr 05, 2016 44.97 45.52 44.71 45.01 5,536,396 -0.11(-0.24%)
Apr 04, 2016 44.78 45.48 44.59 45.11 4,863,067 +0.27(+0.60%)
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.