Skip to main content

Valero Energy (NY: VLO )

157.14 +6.24 (+4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.66 46.11 44.53 45.66 10,061,363 +1.23(+2.77%)
Jul 30, 2015 44.86 44.86 43.43 44.43 13,301,590 -1.25(-2.74%)
Jul 29, 2015 44.94 45.76 44.14 45.68 10,378,350 +0.67(+1.49%)
Jul 28, 2015 44.56 45.13 43.93 45.01 7,214,532 +0.48(+1.07%)
Jul 27, 2015 45.12 45.12 44.10 44.53 8,450,088 -0.91(-2.01%)
Jul 24, 2015 45.74 45.99 45.07 45.45 8,261,313 -0.01(-0.03%)
Jul 23, 2015 46.19 46.33 45.27 45.46 7,917,308 -0.66(-1.42%)
Jul 22, 2015 45.86 47.15 45.51 46.12 8,866,882 +0.24(+0.53%)
Jul 21, 2015 46.03 46.57 45.67 45.88 5,965,771 -0.17(-0.38%)
Jul 20, 2015 46.84 47.13 46.01 46.05 8,114,607 -0.95(-2.02%)
Jul 17, 2015 46.53 47.03 46.17 47.00 7,700,992 +0.33(+0.71%)
Jul 16, 2015 45.45 47.14 45.42 46.66 10,446,221 +1.57(+3.48%)
Jul 15, 2015 45.66 45.97 44.80 45.09 9,057,670 -0.77(-1.69%)
Jul 14, 2015 46.95 47.22 45.73 45.87 12,098,843 -0.39(-0.84%)
Jul 13, 2015 46.08 46.93 45.47 46.26 13,650,863 +0.71(+1.55%)
Jul 10, 2015 44.62 45.71 44.60 45.55 8,736,908 +1.20(+2.71%)
Jul 09, 2015 44.65 44.82 44.17 44.35 8,641,263 +0.09(+0.20%)
Jul 08, 2015 44.31 45.29 43.83 44.26 10,439,238 -0.46(-1.04%)
Jul 07, 2015 45.22 45.75 44.17 44.72 16,290,931 -0.48(-1.06%)
Jul 06, 2015 44.37 45.45 43.99 45.20 10,540,312 +0.43(+0.96%)
Jul 02, 2015 44.74 44.77 44.77 44.77 8,685,094 +0.17(+0.39%)
Jul 01, 2015 43.64 44.94 43.44 44.60 13,061,621 +1.29(+2.99%)
Jun 30, 2015 42.28 43.70 42.24 43.30 15,077,484 +1.41(+3.37%)
Jun 29, 2015 41.70 42.32 41.59 41.89 7,889,544 -0.24(-0.56%)
Jun 26, 2015 41.71 42.49 41.59 42.13 11,398,421 +0.41(+0.98%)
Jun 25, 2015 41.90 42.06 41.52 41.72 5,660,833 -0.21(-0.49%)
Jun 24, 2015 42.13 42.44 41.67 41.93 8,681,557 -0.37(-0.88%)
Jun 23, 2015 41.75 42.43 41.43 42.30 11,502,443 +0.85(+2.05%)
Jun 22, 2015 41.95 41.99 41.23 41.45 8,470,312 -0.28(-0.68%)
Jun 19, 2015 41.50 42.05 41.48 41.73 8,832,974 +0.04(+0.10%)
Jun 18, 2015 41.28 41.79 41.24 41.69 8,477,888 +0.46(+1.11%)
Jun 17, 2015 41.17 41.93 40.86 41.23 9,056,273 +0.48(+1.17%)
Jun 16, 2015 40.37 40.78 40.31 40.76 4,192,535 +0.31(+0.77%)
Jun 15, 2015 40.38 40.56 40.09 40.45 6,986,038 -0.26(-0.65%)
Jun 12, 2015 41.02 41.06 40.48 40.71 6,783,806 -0.55(-1.34%)
Jun 11, 2015 40.43 41.63 40.30 41.26 9,682,129 +1.00(+2.47%)
Jun 10, 2015 39.82 40.59 39.73 40.27 8,322,550 +0.73(+1.85%)
Jun 09, 2015 40.01 40.22 39.53 39.53 6,140,961 -0.33(-0.82%)
Jun 08, 2015 39.86 40.18 39.64 39.86 5,475,053 -0.08(-0.21%)
Jun 05, 2015 39.34 40.29 39.33 39.94 7,792,695 +0.59(+1.51%)
Jun 04, 2015 39.67 40.00 39.26 39.35 7,264,435 -0.61(-1.52%)
Jun 03, 2015 40.22 40.31 39.73 39.95 7,231,847 -0.52(-1.28%)
Jun 02, 2015 40.62 40.71 40.01 40.47 7,384,219 -0.19(-0.46%)
Jun 01, 2015 40.96 41.46 40.60 40.66 8,058,442 -0.32(-0.78%)
May 29, 2015 40.67 41.84 40.25 40.98 11,311,564 +0.22(+0.54%)
May 28, 2015 40.85 41.36 40.54 40.76 6,763,537 -0.16(-0.39%)
May 27, 2015 41.39 41.50 40.74 40.92 9,830,346 -0.26(-0.64%)
May 26, 2015 41.85 41.92 40.89 41.18 10,198,313 -1.01(-2.39%)
May 22, 2015 41.64 42.19 42.19 42.19 5,150,165 +0.26(+0.63%)
May 21, 2015 41.64 42.02 41.40 41.93 5,365,550 +0.26(+0.63%)
May 20, 2015 41.46 41.90 41.25 41.66 6,251,920 +0.24(+0.58%)
May 19, 2015 41.64 42.00 41.34 41.42 7,100,468 -0.37(-0.88%)
May 18, 2015 41.20 41.89 40.99 41.79 5,501,575 +0.55(+1.32%)
May 15, 2015 41.28 41.60 40.83 41.24 6,894,006 -0.12(-0.28%)
May 14, 2015 40.51 41.45 40.45 41.36 7,379,417 +1.04(+2.59%)
May 13, 2015 40.22 40.58 39.93 40.31 6,498,269 +0.52(+1.30%)
May 12, 2015 40.30 40.31 39.63 39.80 6,386,183 -0.51(-1.27%)
May 11, 2015 40.58 40.65 39.71 40.31 8,225,618 -0.29(-0.72%)
May 08, 2015 39.96 40.69 39.48 40.60 8,067,524 +0.89(+2.25%)
May 07, 2015 39.46 39.90 39.24 39.70 8,387,403 +0.19(+0.47%)
May 06, 2015 40.12 40.25 39.19 39.52 6,880,199 -0.34(-0.86%)
May 05, 2015 40.05 40.05 39.47 39.86 6,081,605 -0.06(-0.16%)
May 04, 2015 40.54 40.61 39.58 39.92 9,765,593 -0.54(-1.34%)
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.