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 (%)
Dec 31, 2008 12.23 12.54 11.89 12.34 14,502,278 +0.05(+0.42%)
Dec 30, 2008 11.88 12.30 11.62 12.29 10,394,235 +0.41(+3.46%)
Dec 29, 2008 11.98 12.28 11.63 11.88 11,086,935 +0.11(+0.92%)
Dec 26, 2008 11.81 11.86 11.53 11.77 5,501,480 +0.09(+0.73%)
Dec 24, 2008 11.46 11.75 11.26 11.69 5,371,802 +0.05(+0.44%)
Dec 23, 2008 11.74 12.22 11.44 11.63 15,178,309 -0.13(-1.11%)
Dec 22, 2008 12.95 12.95 11.48 11.77 20,507,132 -1.19(-9.20%)
Dec 19, 2008 12.89 13.05 12.36 12.96 28,449,504 +0.39(+3.09%)
Dec 18, 2008 12.90 13.40 12.36 12.57 28,528,046 -0.18(-1.39%)
Dec 17, 2008 11.91 13.01 11.74 12.75 29,254,034 +0.87(+7.30%)
Dec 16, 2008 11.29 11.94 11.05 11.88 22,019,182 +0.86(+7.76%)
Dec 15, 2008 11.35 11.49 10.82 11.02 16,819,108 +0.09(+0.83%)
Dec 12, 2008 10.55 11.09 10.27 10.93 0 -0.19(-1.74%)
Dec 11, 2008 11.34 11.74 10.91 11.13 19,954,314 -0.06(-0.51%)
Dec 10, 2008 11.12 11.55 10.79 11.18 19,309,456 +0.47(+4.36%)
Dec 09, 2008 10.45 11.17 10.41 10.72 20,441,578 +0.15(+1.40%)
Dec 08, 2008 10.02 10.77 9.981 10.57 26,481,002 +0.90(+9.26%)
Dec 05, 2008 9.057 9.707 8.612 9.673 0 +0.43(+4.69%)
Dec 04, 2008 9.861 10.69 8.988 9.239 31,255,296 -0.87(-8.58%)
Dec 03, 2008 9.621 10.15 9.427 10.11 27,193,270 +0.19(+1.96%)
Dec 02, 2008 9.616 9.947 9.439 9.912 22,979,004 +0.66(+7.09%)
Dec 01, 2008 10.02 10.04 9.222 9.256 21,035,708 -1.21(-11.55%)
Nov 28, 2008 10.38 10.55 9.958 10.47 7,055,579 -0.01(-0.05%)
Nov 26, 2008 9.901 10.52 9.781 10.47 23,870,870 +0.42(+4.14%)
Nov 25, 2008 10.17 10.23 9.496 10.05 20,954,974 +0.13(+1.26%)
Nov 24, 2008 9.730 10.18 9.336 9.929 23,585,668 +0.60(+6.42%)
Nov 21, 2008 8.321 9.410 8.156 9.331 32,020,738 +1.32(+16.44%)
Nov 20, 2008 9.114 9.131 7.950 8.013 29,490,716 -1.37(-14.59%)
Nov 19, 2008 10.41 10.41 9.353 9.382 23,136,310 -1.17(-11.08%)
Nov 18, 2008 10.89 11.01 9.929 10.55 26,522,986 -0.22(-2.07%)
Nov 17, 2008 10.89 11.25 10.69 10.77 20,293,382 -0.35(-3.18%)
Nov 14, 2008 10.81 11.82 10.41 11.13 0 +0.09(+0.83%)
Nov 13, 2008 10.06 11.09 9.525 11.04 23,823,652 +0.99(+9.82%)
Nov 12, 2008 10.56 10.75 10.02 10.05 18,231,146 -0.85(-7.80%)
Nov 11, 2008 11.06 11.12 10.45 10.90 17,206,836 -0.35(-3.14%)
Nov 10, 2008 11.38 11.51 10.86 11.25 17,224,240 +0.28(+2.55%)
Nov 07, 2008 10.75 11.26 10.55 10.97 19,902,536 +0.33(+3.11%)
Nov 06, 2008 11.64 11.69 10.49 10.64 27,070,934 -1.16(-9.86%)
Nov 05, 2008 12.19 12.60 11.78 11.81 27,765,462 -0.72(-5.78%)
Nov 04, 2008 11.78 12.55 11.41 12.53 31,531,066 +0.96(+8.28%)
Nov 03, 2008 12.10 12.10 11.24 11.57 20,842,334 -0.17(-1.41%)
Oct 31, 2008 10.77 12.21 10.58 11.74 43,854,352 +0.78(+7.08%)
Oct 30, 2008 10.55 11.12 10.05 10.96 34,877,112 +1.01(+10.14%)
Oct 29, 2008 9.890 10.80 9.422 9.952 38,763,920 +0.37(+3.81%)
Oct 28, 2008 9.690 9.793 8.948 9.587 42,293,444 +0.97(+11.25%)
Oct 27, 2008 8.863 9.410 8.618 8.618 25,957,976 -0.48(-5.33%)
Oct 24, 2008 8.350 9.325 8.321 9.102 28,305,840 -0.64(-6.56%)
Oct 23, 2008 10.43 10.43 9.023 9.741 38,166,748 -0.48(-4.69%)
Oct 22, 2008 10.95 11.21 9.770 10.22 26,785,408 -1.25(-10.89%)
Oct 21, 2008 11.20 11.98 11.08 11.47 26,808,598 +0.00(+0.00%)
Oct 20, 2008 11.04 11.52 10.69 11.47 29,732,768 +1.13(+10.98%)
Oct 17, 2008 9.804 11.12 9.599 10.33 0 +0.29(+2.84%)
Oct 16, 2008 10.15 10.53 8.988 10.05 41,065,476 +0.06(+0.57%)
Oct 15, 2008 11.98 12.15 9.912 9.992 30,204,128 -2.50(-20.00%)
Oct 14, 2008 12.87 13.57 11.92 12.49 29,320,508 +0.18(+1.44%)
Oct 13, 2008 11.41 12.43 9.929 12.31 36,152,264 +1.88(+17.98%)
Oct 10, 2008 9.844 11.58 9.684 10.44 53,972,116 -0.43(-3.99%)
Oct 09, 2008 13.16 13.21 10.74 10.87 31,328,012 -1.93(-15.06%)
Oct 08, 2008 12.27 13.18 11.42 12.80 40,718,352 -0.18(-1.36%)
Oct 07, 2008 14.08 14.44 12.86 12.97 32,028,790 -0.91(-6.57%)
Oct 06, 2008 13.89 13.89 12.26 13.89 38,135,400 -0.78(-5.29%)
Oct 03, 2008 14.96 16.13 14.52 14.66 0 -0.10(-0.66%)
Oct 02, 2008 16.74 16.74 14.73 14.76 26,045,426 -1.94(-11.61%)
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.