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

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
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 (%)
Nov 30, 2009 9.154 9.165 9.011 9.063 20,333,428 -0.06(-0.69%)
Nov 27, 2009 9.108 9.222 8.988 9.125 10,365,224 -0.20(-2.14%)
Nov 25, 2009 9.182 9.336 9.097 9.325 15,794,223 +0.14(+1.49%)
Nov 24, 2009 9.319 9.336 9.097 9.188 26,091,828 -0.07(-0.74%)
Nov 23, 2009 9.502 9.553 9.228 9.256 22,923,348 -0.14(-1.46%)
Nov 20, 2009 9.468 9.547 9.331 9.393 22,288,684 +0.06(+0.67%)
Nov 19, 2009 9.547 9.582 9.279 9.331 19,430,310 -0.26(-2.73%)
Nov 18, 2009 9.650 9.781 9.547 9.593 17,668,476 -0.03(-0.36%)
Nov 17, 2009 9.701 9.736 9.547 9.627 18,347,136 -0.11(-1.11%)
Nov 16, 2009 9.770 9.969 9.701 9.736 21,915,634 +0.01(+0.06%)
Nov 13, 2009 9.747 9.844 9.587 9.730 17,564,902 +0.03(+0.29%)
Nov 12, 2009 9.901 9.975 9.701 9.701 17,049,224 -0.25(-2.52%)
Nov 11, 2009 9.901 10.09 9.857 9.952 15,807,485 +0.10(+0.98%)
Nov 10, 2009 9.912 9.952 9.730 9.855 21,114,910 -0.03(-0.29%)
Nov 09, 2009 9.952 10.04 9.775 9.884 19,413,104 +0.02(+0.23%)
Nov 06, 2009 10.02 10.15 9.758 9.861 20,631,260 -0.26(-2.54%)
Nov 05, 2009 10.20 10.24 10.05 10.12 14,445,487 +0.02(+0.23%)
Nov 04, 2009 10.33 10.45 10.03 10.09 16,461,808 -0.15(-1.45%)
Nov 03, 2009 9.992 10.29 9.890 10.24 17,411,116 +0.12(+1.18%)
Nov 02, 2009 10.35 10.45 9.929 10.12 26,560,458 -0.20(-1.93%)
Oct 30, 2009 10.81 10.86 10.21 10.32 21,700,300 -0.48(-4.44%)
Oct 29, 2009 10.77 10.93 10.65 10.80 16,818,324 +0.14(+1.28%)
Oct 28, 2009 11.23 11.34 10.61 10.67 25,481,288 -0.39(-3.56%)
Oct 27, 2009 11.33 11.77 10.84 11.06 39,693,152 -0.50(-4.34%)
Oct 26, 2009 11.79 12.20 11.56 11.56 28,526,874 -0.23(-1.94%)
Oct 23, 2009 11.93 11.96 11.76 11.79 36,213,520 +0.31(+2.73%)
Oct 22, 2009 11.47 11.65 11.26 11.48 19,553,752 -0.01(-0.10%)
Oct 21, 2009 11.37 11.94 11.36 11.49 37,320,912 +0.02(+0.15%)
Oct 20, 2009 11.43 11.63 11.39 11.47 31,510,232 +0.26(+2.29%)
Oct 19, 2009 11.34 11.41 11.19 11.21 17,783,406 -0.05(-0.41%)
Oct 16, 2009 11.45 11.47 11.18 11.26 29,897,388 -0.23(-2.04%)
Oct 15, 2009 10.65 11.49 10.65 11.49 44,001,624 +0.76(+7.12%)
Oct 14, 2009 10.81 10.92 10.57 10.73 26,964,686 -0.21(-1.93%)
Oct 13, 2009 10.96 11.06 10.78 10.94 19,566,542 +0.00(+0.00%)
Oct 12, 2009 11.18 11.28 10.92 10.94 16,519,708 -0.11(-1.03%)
Oct 09, 2009 11.12 11.18 10.93 11.05 8,223,001 -0.13(-1.12%)
Oct 08, 2009 11.08 11.22 10.94 11.18 17,826,746 +0.17(+1.50%)
Oct 07, 2009 10.85 11.21 10.84 11.01 13,835,608 +0.09(+0.78%)
Oct 06, 2009 11.13 11.24 10.81 10.93 16,268,591 -0.05(-0.42%)
Oct 05, 2009 10.44 11.03 10.29 10.97 23,835,686 +0.35(+3.27%)
Oct 02, 2009 10.69 10.76 10.52 10.63 14,368,016 -0.21(-1.90%)
Oct 01, 2009 11.10 11.24 10.83 10.83 17,041,158 -0.23(-2.06%)
Sep 30, 2009 11.20 11.29 10.78 11.06 28,842,598 -0.04(-0.36%)
Sep 29, 2009 11.18 11.32 11.06 11.10 16,800,306 -0.19(-1.72%)
Sep 28, 2009 11.18 11.42 11.06 11.29 15,415,268 +0.19(+1.75%)
Sep 25, 2009 10.82 11.31 10.82 11.10 26,614,156 +0.33(+3.07%)
Sep 24, 2009 11.29 11.29 10.72 10.77 22,226,230 -0.54(-4.74%)
Sep 23, 2009 11.64 11.69 11.28 11.30 18,580,356 -0.30(-2.60%)
Sep 22, 2009 11.69 11.87 11.49 11.61 21,915,640 +0.12(+1.04%)
Sep 21, 2009 11.46 11.53 11.29 11.49 16,488,240 -0.05(-0.40%)
Sep 18, 2009 11.86 12.02 11.45 11.53 38,379,816 +0.31(+2.74%)
Sep 17, 2009 10.94 12.03 10.88 11.22 70,603,168 +0.45(+4.17%)
Sep 16, 2009 10.78 10.97 10.71 10.78 19,004,372 +0.01(+0.07%)
Sep 15, 2009 10.94 10.98 10.65 10.77 18,307,602 -0.11(-1.00%)
Sep 14, 2009 10.71 10.92 10.67 10.88 13,237,286 +0.08(+0.74%)
Sep 11, 2009 10.75 10.94 10.65 10.80 14,474,643 +0.10(+0.96%)
Sep 10, 2009 10.44 10.69 10.35 10.69 20,360,624 +0.19(+1.85%)
Sep 09, 2009 10.65 10.72 10.45 10.50 16,945,744 -0.19(-1.81%)
Sep 08, 2009 10.55 10.79 10.52 10.69 18,940,822 +0.22(+2.12%)
Sep 04, 2009 10.25 10.49 10.24 10.47 8,772,926 +0.14(+1.32%)
Sep 03, 2009 10.29 10.37 10.14 10.33 11,275,848 +0.10(+1.00%)
Sep 02, 2009 10.28 10.43 10.21 10.23 16,784,996 -0.17(-1.59%)
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.