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 29, 2007 42.57 42.99 42.12 42.43 13,839,624 +0.14(+0.34%)
Jun 28, 2007 42.83 43.09 42.09 42.29 17,041,594 -0.30(-0.71%)
Jun 27, 2007 42.19 42.71 41.30 42.59 30,904,686 -0.30(-0.70%)
Jun 26, 2007 43.60 43.83 42.74 42.89 19,176,390 -0.74(-1.69%)
Jun 25, 2007 43.49 44.03 43.23 43.63 13,516,055 -0.29(-0.67%)
Jun 22, 2007 43.95 44.30 43.66 43.92 17,826,606 -0.07(-0.16%)
Jun 21, 2007 43.35 44.13 43.40 43.99 14,862,545 +0.95(+2.20%)
Jun 20, 2007 44.20 44.21 42.93 43.04 20,036,174 -1.05(-2.37%)
Jun 19, 2007 44.26 44.35 43.87 44.08 11,218,496 -0.32(-0.72%)
Jun 18, 2007 44.35 44.75 44.25 44.41 12,659,300 +0.46(+1.05%)
Jun 15, 2007 44.06 44.33 43.84 43.95 14,698,220 +0.27(+0.62%)
Jun 14, 2007 43.17 43.87 43.13 43.68 21,275,402 +0.79(+1.83%)
Jun 13, 2007 42.12 43.09 41.98 42.89 20,165,686 +1.00(+2.39%)
Jun 12, 2007 42.14 42.49 41.89 41.89 13,769,017 -0.52(-1.22%)
Jun 11, 2007 42.24 42.63 42.01 42.41 10,950,168 +0.22(+0.53%)
Jun 08, 2007 41.65 42.18 41.28 42.18 18,601,250 +0.22(+0.53%)
Jun 07, 2007 42.82 43.36 41.87 41.96 24,028,706 -0.70(-1.64%)
Jun 06, 2007 43.46 43.59 42.26 42.66 21,436,936 -1.01(-2.32%)
Jun 05, 2007 43.76 44.08 43.37 43.67 17,489,104 -0.15(-0.34%)
Jun 04, 2007 43.60 44.16 43.61 43.82 14,925,343 +0.23(+0.53%)
Jun 01, 2007 43.17 43.80 43.09 43.59 14,738,953 +0.72(+1.69%)
May 31, 2007 43.11 43.58 42.61 42.87 23,733,332 -0.33(-0.76%)
May 30, 2007 42.09 43.33 41.95 43.19 25,439,612 +0.90(+2.13%)
May 29, 2007 42.60 42.84 42.04 42.29 19,726,412 -0.64(-1.50%)
May 25, 2007 42.42 43.02 42.48 42.94 16,646,459 +0.91(+2.17%)
May 24, 2007 42.86 43.46 41.91 42.02 27,018,794 -0.78(-1.83%)
May 23, 2007 43.80 43.94 42.80 42.80 43,127,656 -0.71(-1.64%)
May 22, 2007 43.76 44.37 43.46 43.52 29,108,058 -0.02(-0.04%)
May 21, 2007 42.94 43.99 42.74 43.53 39,261,480 +1.04(+2.45%)
May 18, 2007 42.17 42.63 42.03 42.49 21,415,086 +0.52(+1.23%)
May 17, 2007 41.47 42.34 41.09 41.98 23,426,042 +0.60(+1.44%)
May 16, 2007 41.91 42.08 40.50 41.38 27,947,312 -0.42(-1.00%)
May 15, 2007 42.09 42.42 41.79 41.80 20,068,306 -0.54(-1.28%)
May 14, 2007 42.50 43.05 42.17 42.34 21,595,746 -0.07(-0.18%)
May 11, 2007 42.21 42.72 41.98 42.41 23,066,370 +0.71(+1.71%)
May 10, 2007 42.77 43.01 41.62 41.70 22,269,620 -0.88(-2.08%)
May 09, 2007 42.18 42.73 41.85 42.59 20,542,546 +0.27(+0.64%)
May 08, 2007 41.71 42.40 41.26 42.32 18,159,162 +0.68(+1.63%)
May 07, 2007 41.94 42.37 41.56 41.64 16,545,105 -0.50(-1.19%)
May 04, 2007 42.45 42.90 41.87 42.14 21,223,978 +0.02(+0.04%)
May 03, 2007 41.34 42.44 41.24 42.12 29,453,430 +0.24(+0.58%)
May 02, 2007 41.02 41.92 40.94 41.88 27,386,744 +1.01(+2.46%)
May 01, 2007 40.41 41.00 40.21 40.87 27,732,154 +0.53(+1.31%)
Apr 30, 2007 41.03 41.76 40.35 40.35 30,693,040 -0.56(-1.38%)
Apr 27, 2007 40.99 41.34 40.65 40.91 21,102,726 -0.30(-0.74%)
Apr 26, 2007 41.02 41.99 40.44 41.21 39,822,788 +0.82(+2.02%)
Apr 25, 2007 39.58 40.69 39.27 40.40 35,679,000 +1.03(+2.63%)
Apr 24, 2007 39.29 39.58 39.00 39.36 26,366,852 +0.16(+0.41%)
Apr 23, 2007 38.39 39.29 38.21 39.20 36,135,408 +1.33(+3.50%)
Apr 20, 2007 37.47 37.95 37.16 37.87 27,362,308 +0.65(+1.76%)
Apr 19, 2007 37.13 37.37 36.93 37.22 20,864,006 -0.10(-0.26%)
Apr 18, 2007 37.20 37.42 36.72 37.32 36,484,500 -0.20(-0.54%)
Apr 17, 2007 38.60 38.73 37.20 37.52 28,075,084 -0.92(-2.41%)
Apr 16, 2007 39.14 39.14 38.09 38.44 30,533,314 -0.85(-2.16%)
Apr 13, 2007 39.57 39.57 39.12 39.29 15,535,562 -0.15(-0.38%)
Apr 12, 2007 38.78 39.49 38.68 39.44 20,390,312 +0.74(+1.90%)
Apr 11, 2007 38.71 39.06 38.58 38.71 22,976,570 +0.05(+0.12%)
Apr 10, 2007 38.58 38.78 38.36 38.66 19,734,916 +0.09(+0.22%)
Apr 09, 2007 38.07 38.80 37.87 38.58 21,715,024 +0.65(+1.73%)
Apr 05, 2007 37.92 38.18 37.77 37.92 15,120,173 +0.05(+0.12%)
Apr 04, 2007 37.01 37.92 36.83 37.87 27,233,928 +0.76(+2.06%)
Apr 03, 2007 37.01 37.48 36.50 37.11 21,885,006 -0.19(-0.51%)
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.