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

Valero Energy (NY: VLO )

134.46 -4.23 (-3.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2010 10.04 10.10 9.873 10.05 24,694 +0.14(+1.41%)
Sep 29, 2010 9.753 10.04 9.741 9.908 14,328,075 +0.11(+1.17%)
Sep 28, 2010 9.667 9.839 9.638 9.793 11,954,929 +0.11(+1.13%)
Sep 27, 2010 9.644 9.810 9.586 9.684 9,769,786 +0.03(+0.36%)
Sep 24, 2010 9.672 9.736 9.609 9.649 11,842,067 +0.10(+1.08%)
Sep 23, 2010 9.546 9.667 9.506 9.546 810 -0.07(-0.78%)
Sep 22, 2010 9.758 9.890 9.598 9.621 14,193,435 -0.22(-2.22%)
Sep 21, 2010 9.873 9.942 9.770 9.839 10,939,901 -0.05(-0.52%)
Sep 20, 2010 9.753 9.942 9.730 9.890 11,928,540 +0.14(+1.47%)
Sep 17, 2010 9.747 9.942 9.724 9.747 13,668,635 -0.20(-2.02%)
Sep 15, 2010 9.913 9.971 9.765 9.948 8,955,908 -0.05(-0.46%)
Sep 14, 2010 9.976 10.05 9.833 9.994 9,867,623 +0.03(+0.35%)
Sep 13, 2010 9.822 9.976 9.747 9.959 11,274,571 +0.23(+2.36%)
Sep 10, 2010 9.690 9.896 9.690 9.730 10,924,320 +0.07(+0.77%)
Sep 09, 2010 9.758 9.804 9.615 9.655 5,444,336 -0.02(-0.24%)
Sep 08, 2010 9.695 9.822 9.615 9.678 191 -0.03(-0.30%)
Sep 07, 2010 9.638 9.816 9.523 9.707 1,399 -0.01(-0.12%)
Sep 03, 2010 9.690 9.747 9.604 9.718 9,737,066 +0.17(+1.80%)
Sep 02, 2010 9.311 9.604 9.299 9.546 348 +0.25(+2.72%)
Sep 01, 2010 9.185 9.368 9.127 9.294 14,233,110 +0.24(+2.66%)
Aug 31, 2010 9.036 9.231 8.975 9.053 105,728 -0.16(-1.74%)
Aug 30, 2010 9.231 9.351 9.190 9.213 13,233,502 -0.02(-0.25%)
Aug 27, 2010 9.145 9.265 8.886 9.236 13,607,796 +0.20(+2.22%)
Aug 26, 2010 9.139 9.288 8.921 9.036 33,539 -0.18(-1.99%)
Aug 25, 2010 9.219 9.254 9.018 9.219 132,406 -0.07(-0.74%)
Aug 24, 2010 9.282 9.351 9.196 9.288 1,837 -0.10(-1.10%)
Aug 23, 2010 9.512 9.638 9.357 9.391 12,248,684 -0.10(-1.03%)
Aug 20, 2010 9.512 9.586 9.345 9.489 14,642,937 -0.12(-1.25%)
Aug 19, 2010 9.747 9.810 9.523 9.609 1,314 -0.17(-1.70%)
Aug 18, 2010 9.644 9.867 9.540 9.776 3,486 +0.17(+1.79%)
Aug 17, 2010 9.781 9.787 9.523 9.604 1,743 -0.09(-0.95%)
Aug 16, 2010 9.661 9.741 9.586 9.695 14,344,392 +0.05(+0.57%)
Aug 13, 2010 9.640 9.829 9.640 9.640 14,863,966 -0.05(-0.47%)
Aug 12, 2010 9.795 9.824 9.663 9.686 19,514,796 -0.12(-1.23%)
Aug 11, 2010 10.12 10.13 9.772 9.806 25,579 -0.46(-4.51%)
Aug 10, 2010 10.28 10.37 10.17 10.27 349 -0.16(-1.54%)
Aug 09, 2010 10.36 10.45 10.34 10.43 8,472,268 +0.10(+0.94%)
Aug 06, 2010 10.33 10.48 10.11 10.33 14,972,088 -0.14(-1.37%)
Aug 05, 2010 10.25 10.52 10.13 10.48 19,063,702 +0.19(+1.84%)
Aug 04, 2010 10.09 10.32 10.04 10.29 1,485 +0.17(+1.70%)
Aug 03, 2010 9.835 10.15 9.766 10.12 1,922 +0.33(+3.33%)
Aug 02, 2010 9.869 9.875 9.721 9.789 19,955,048 +0.07(+0.71%)
Jul 30, 2010 9.721 9.755 9.532 9.721 24,264,916 +0.05(+0.53%)
Jul 29, 2010 9.812 9.898 9.566 9.669 11,273 -0.07(-0.76%)
Jul 28, 2010 9.743 10.08 9.732 9.743 1,137 -0.21(-2.07%)
Jul 27, 2010 9.949 10.38 9.886 9.949 6,647 -0.10(-0.97%)
Jul 26, 2010 9.783 10.09 9.738 10.05 30,625,382 +0.27(+2.75%)
Jul 23, 2010 9.772 9.812 9.640 9.778 20,518,276 -0.03(-0.35%)
Jul 22, 2010 9.812 9.944 9.646 9.812 1,922 +0.07(+0.70%)
Jul 21, 2010 9.978 9.978 9.640 9.743 17,650,342 -0.14(-1.45%)
Jul 20, 2010 9.886 9.909 9.715 9.886 20,938,546 +0.07(+0.76%)
Jul 19, 2010 9.915 9.938 9.698 9.812 14,032,374 -0.12(-1.21%)
Jul 16, 2010 9.932 10.21 9.892 9.932 10,928,114 -0.30(-2.91%)
Jul 15, 2010 10.14 10.27 9.967 10.23 12,797,302 +0.14(+1.42%)
Jul 14, 2010 10.27 10.31 9.961 10.09 3,782 -0.26(-2.54%)
Jul 13, 2010 10.35 10.41 10.28 10.35 10,123 +0.17(+1.69%)
Jul 12, 2010 10.23 10.32 10.05 10.18 10,370,123 -0.06(-0.56%)
Jul 09, 2010 10.24 10.28 10.09 10.24 11,365,220 -0.01(-0.06%)
Jul 08, 2010 10.16 10.29 10.01 10.24 20,205 +0.17(+1.65%)
Jul 07, 2010 9.755 10.10 9.675 10.08 14,894,805 +0.43(+4.51%)
Jul 06, 2010 9.841 10.05 9.549 9.640 4,967 -0.03(-0.35%)
Jul 02, 2010 9.675 9.989 9.572 9.675 14,568,998 -0.23(-2.37%)
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.