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, 2012 14.63 14.66 14.23 14.38 13,487,285 +0.13(+0.92%)
Jun 28, 2012 13.92 14.28 13.83 14.25 14,691,129 +0.18(+1.31%)
Jun 27, 2012 13.97 14.27 13.91 14.07 16,044,616 +0.16(+1.16%)
Jun 26, 2012 13.68 14.01 13.67 13.91 12,695,959 +0.23(+1.65%)
Jun 25, 2012 13.77 13.77 13.55 13.68 13,486,297 -0.32(-2.26%)
Jun 22, 2012 13.82 14.08 13.74 13.99 16,452,756 +0.30(+2.22%)
Jun 21, 2012 14.08 14.14 13.52 13.69 19,849,426 -0.33(-2.34%)
Jun 20, 2012 13.79 14.08 13.73 14.02 21,613,772 +0.30(+2.21%)
Jun 19, 2012 13.38 13.99 13.12 13.71 22,527,468 +0.74(+5.69%)
Jun 18, 2012 13.13 13.13 12.90 12.98 10,744,848 -0.27(-2.02%)
Jun 15, 2012 12.99 13.26 12.87 13.24 12,402,879 +0.21(+1.60%)
Jun 14, 2012 12.93 13.30 12.83 13.04 14,482,178 +0.09(+0.69%)
Jun 13, 2012 13.19 13.35 12.84 12.95 15,745,876 -0.32(-2.42%)
Jun 12, 2012 13.13 13.71 13.07 13.27 28,070,456 +0.26(+1.97%)
Jun 11, 2012 12.84 13.37 12.62 13.01 22,680,756 +0.35(+2.73%)
Jun 08, 2012 12.70 12.78 12.57 12.67 10,994,476 -0.11(-0.84%)
Jun 07, 2012 13.15 13.20 12.67 12.77 10,586,012 -0.16(-1.24%)
Jun 06, 2012 12.70 13.08 12.66 12.93 11,546,216 +0.43(+3.43%)
Jun 05, 2012 12.11 12.55 12.09 12.51 10,815,880 +0.38(+3.09%)
Jun 04, 2012 12.34 12.36 11.91 12.13 12,110,339 -0.18(-1.50%)
Jun 01, 2012 12.29 12.53 12.13 12.32 12,472,957 -0.25(-1.99%)
May 31, 2012 12.96 13.00 12.50 12.57 15,749,196 -0.42(-3.26%)
May 30, 2012 13.13 13.13 12.87 12.99 15,052,479 -0.33(-2.50%)
May 29, 2012 13.44 13.54 13.18 13.32 9,721,439 +0.02(+0.13%)
May 25, 2012 13.14 13.50 13.14 13.30 7,577,986 +0.13(+0.99%)
May 24, 2012 13.30 13.36 12.97 13.17 14,189,241 -0.05(-0.40%)
May 23, 2012 12.96 13.27 12.92 13.23 13,566,019 +0.09(+0.68%)
May 22, 2012 13.11 13.30 12.95 13.14 13,716,205 +0.11(+0.82%)
May 21, 2012 12.70 13.10 12.67 13.03 10,747,028 +0.35(+2.77%)
May 18, 2012 12.90 13.00 12.58 12.68 13,151,610 -0.09(-0.69%)
May 17, 2012 12.89 13.09 12.74 12.77 14,471,738 -0.14(-1.10%)
May 16, 2012 12.81 13.27 12.73 12.91 14,340,866 +0.18(+1.44%)
May 15, 2012 13.04 13.36 12.70 12.73 15,941,546 -0.31(-2.40%)
May 14, 2012 13.06 13.20 13.02 13.04 11,273,669 -0.29(-2.17%)
May 11, 2012 13.21 13.68 13.18 13.33 9,320,894 -0.01(-0.09%)
May 10, 2012 13.54 13.65 13.31 13.34 10,521,213 +0.05(+0.36%)
May 09, 2012 13.12 13.48 12.95 13.29 17,440,086 -0.05(-0.35%)
May 08, 2012 13.41 13.46 12.99 13.34 15,828,319 -0.19(-1.40%)
May 07, 2012 13.44 13.68 13.32 13.53 10,230,265 -0.04(-0.31%)
May 04, 2012 13.83 13.87 13.38 13.57 11,145,264 -0.35(-2.51%)
May 03, 2012 14.29 14.32 13.78 13.92 15,262,510 -0.40(-2.77%)
May 02, 2012 14.57 14.58 14.22 14.32 13,567,852 -0.37(-2.54%)
May 01, 2012 14.75 15.08 14.53 14.69 15,063,001 +0.08(+0.57%)
Apr 30, 2012 14.97 15.11 14.47 14.61 13,203,909 -0.25(-1.67%)
Apr 27, 2012 14.72 14.91 14.59 14.85 12,284,587 +0.33(+2.24%)
Apr 26, 2012 14.22 14.55 14.14 14.53 9,019,297 +0.24(+1.70%)
Apr 25, 2012 14.29 14.34 13.87 14.29 12,720,315 +0.14(+0.96%)
Apr 24, 2012 14.02 14.28 13.93 14.15 12,708,748 +0.18(+1.31%)
Apr 23, 2012 13.83 14.01 13.63 13.97 10,450,095 -0.08(-0.55%)
Apr 20, 2012 14.26 14.33 14.02 14.04 10,849,047 -0.09(-0.63%)
Apr 19, 2012 14.12 14.34 13.99 14.13 11,659,021 +0.01(+0.08%)
Apr 18, 2012 14.15 14.23 13.91 14.12 12,482,099 -0.12(-0.83%)
Apr 17, 2012 14.19 14.42 14.00 14.24 19,958,808 +0.43(+3.08%)
Apr 16, 2012 14.23 14.26 13.79 13.81 19,004,846 -0.46(-3.23%)
Apr 13, 2012 14.59 14.64 14.26 14.28 14,354,789 -0.47(-3.17%)
Apr 12, 2012 14.11 14.86 14.10 14.74 15,537,686 +0.67(+4.79%)
Apr 11, 2012 14.19 14.37 14.04 14.07 14,674,546 +0.11(+0.80%)
Apr 10, 2012 14.85 14.85 13.95 13.96 24,772,256 -0.66(-4.49%)
Apr 09, 2012 14.52 14.81 14.42 14.61 9,635,723 -0.14(-0.92%)
Apr 05, 2012 14.85 15.03 14.57 14.75 18,231,508 -0.20(-1.31%)
Apr 04, 2012 15.07 15.35 14.85 14.94 18,334,254 -0.08(-0.51%)
Apr 03, 2012 15.55 15.55 14.81 15.02 26,789,532 -0.55(-3.53%)
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.