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

Valero Energy (NY: VLO )

151.71 -2.91 (-1.88%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 30, 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 (%)
Jul 31, 2009 10.15 10.39 10.14 10.27 20,411,632 -0.02(-0.22%)
Jul 30, 2009 10.21 10.38 10.08 10.29 20,388,498 +0.19(+1.92%)
Jul 29, 2009 10.26 10.28 9.899 10.10 24,306,764 -0.35(-3.38%)
Jul 28, 2009 10.42 10.51 10.13 10.45 38,630,312 -0.26(-2.45%)
Jul 27, 2009 10.52 10.79 10.50 10.71 27,567,136 +0.27(+2.57%)
Jul 24, 2009 10.35 10.53 10.25 10.45 1,870 -0.01(-0.05%)
Jul 23, 2009 10.18 10.49 10.18 10.45 21,400,600 +0.34(+3.39%)
Jul 22, 2009 10.12 10.21 10.04 10.11 22,204,702 -0.12(-1.17%)
Jul 21, 2009 10.25 10.36 10.14 10.23 20,857,310 +0.07(+0.67%)
Jul 20, 2009 10.05 10.18 9.973 10.16 19,475,472 +0.22(+2.24%)
Jul 17, 2009 9.796 9.973 9.784 9.939 21,543,224 +0.12(+1.22%)
Jul 16, 2009 9.613 9.842 9.585 9.819 27,219,422 +0.12(+1.24%)
Jul 15, 2009 9.545 9.727 9.511 9.699 20,776,032 +0.35(+3.72%)
Jul 14, 2009 9.322 9.505 9.242 9.351 20,682,960 +0.10(+1.11%)
Jul 13, 2009 8.997 9.282 8.912 9.248 20,746,812 +0.37(+4.11%)
Jul 10, 2009 9.014 9.094 8.815 8.883 21,029,932 -0.15(-1.70%)
Jul 09, 2009 9.174 9.294 8.906 9.037 26,663,734 +0.01(+0.13%)
Jul 08, 2009 9.214 9.242 8.723 9.026 30,863,626 -0.02(-0.25%)
Jul 07, 2009 9.465 9.476 9.037 9.048 25,053,206 -0.45(-4.74%)
Jul 06, 2009 9.271 9.511 9.100 9.499 25,770,586 +0.06(+0.60%)
Jul 02, 2009 9.796 9.796 9.339 9.442 22,791,146 -0.50(-4.99%)
Jul 01, 2009 9.842 10.04 9.727 9.939 32,913,206 +0.30(+3.14%)
Jun 30, 2009 9.442 9.670 9.345 9.636 24,819,114 +0.15(+1.56%)
Jun 29, 2009 9.488 9.608 9.397 9.488 22,499,784 +0.09(+0.91%)
Jun 26, 2009 9.454 9.459 9.248 9.402 21,143,322 -0.12(-1.26%)
Jun 25, 2009 9.208 9.528 9.197 9.522 23,867,198 +0.38(+4.12%)
Jun 24, 2009 9.351 9.579 9.066 9.145 33,813,540 -0.30(-3.20%)
Jun 23, 2009 9.385 9.493 9.100 9.448 23,520,684 +0.18(+1.91%)
Jun 22, 2009 9.722 9.739 9.260 9.271 24,004,330 -0.54(-5.47%)
Jun 19, 2009 10.27 10.27 9.762 9.807 30,590,582 -0.13(-1.32%)
Jun 18, 2009 9.859 10.08 9.739 9.939 18,579,050 +0.10(+1.04%)
Jun 17, 2009 9.767 9.899 9.585 9.836 29,255,930 -0.01(-0.06%)
Jun 16, 2009 9.956 10.16 9.784 9.842 24,390,310 -0.12(-1.23%)
Jun 15, 2009 9.978 10.04 9.756 9.964 24,832,350 -0.08(-0.82%)
Jun 12, 2009 10.04 10.17 9.961 10.05 23,775,224 -0.03(-0.34%)
Jun 11, 2009 10.47 10.47 10.06 10.08 34,404,300 -0.35(-3.34%)
Jun 10, 2009 10.46 10.54 10.30 10.43 29,097,598 +0.07(+0.72%)
Jun 09, 2009 10.61 10.65 10.30 10.36 24,757,786 -0.05(-0.49%)
Jun 08, 2009 10.31 10.48 10.25 10.41 24,292,820 +0.02(+0.16%)
Jun 05, 2009 10.67 10.69 10.33 10.39 37,247,220 -0.02(-0.22%)
Jun 04, 2009 10.51 10.85 10.38 10.41 128,487,752 -0.09(-0.82%)
Jun 03, 2009 12.95 11.29 10.34 10.50 84,929,496 -2.27(-17.78%)
Jun 02, 2009 12.95 13.03 12.76 12.77 14,867,224 -0.25(-1.88%)
Jun 01, 2009 13.04 13.40 12.92 13.01 18,849,332 +0.25(+1.97%)
May 29, 2009 12.69 12.83 12.50 12.76 14,914,687 +0.30(+2.38%)
May 28, 2009 12.15 12.55 11.98 12.47 17,041,340 +0.45(+3.70%)
May 27, 2009 11.91 12.36 11.91 12.02 15,521,548 +0.15(+1.30%)
May 26, 2009 11.64 11.96 11.40 11.87 15,769,062 +0.14(+1.22%)
May 22, 2009 11.98 11.99 11.66 11.72 11,654,362 -0.12(-1.01%)
May 21, 2009 12.13 12.13 11.67 11.84 15,052,975 -0.49(-3.98%)
May 20, 2009 12.44 12.88 12.31 12.33 17,707,358 +0.05(+0.37%)
May 19, 2009 12.07 12.45 11.96 12.29 16,592,074 +0.34(+2.82%)
May 18, 2009 11.99 12.12 11.86 11.95 17,359,278 +0.06(+0.53%)
May 15, 2009 12.02 12.35 11.78 11.89 13,335,061 -0.25(-2.07%)
May 14, 2009 11.81 12.29 11.49 12.14 13,985,601 +0.36(+3.05%)
May 13, 2009 11.81 12.18 11.61 11.78 22,928,272 -0.28(-2.32%)
May 12, 2009 12.55 12.57 11.85 12.06 17,333,420 -0.38(-3.07%)
May 11, 2009 12.87 12.97 12.39 12.44 17,935,752 -0.85(-6.39%)
May 08, 2009 12.72 13.47 12.68 13.29 17,789,666 +0.92(+7.42%)
May 07, 2009 13.33 13.47 12.31 12.37 21,362,518 -0.55(-4.24%)
May 06, 2009 12.66 13.12 12.48 12.92 19,127,930 +0.45(+3.57%)
May 05, 2009 12.32 12.57 12.19 12.48 16,977,256 +0.01(+0.09%)
May 04, 2009 12.35 12.51 12.32 12.47 18,241,048 +0.68(+5.81%)
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.