FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
92.64 USD  -0.57 (-0.61%)
Streaming Delayed Price  /  Updated: 12:10 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 53.89 54.46 53.38 54.28 12,615,100 +0.43(+0.80%)
Jan 30, 2007 53.19 54.12 53.00 53.85 11,652,500 +1.24(+2.36%)
Jan 29, 2007 52.74 53.50 52.25 52.61 11,338,100 +0.12(+0.23%)
Jan 26, 2007 52.46 52.83 52.15 52.49 8,229,000 +0.35(+0.67%)
Jan 25, 2007 53.42 53.56 52.01 52.14 9,107,200 -1.41(-2.63%)
Jan 24, 2007 52.65 53.73 52.15 53.55 11,178,500 +0.56(+1.06%)
Jan 23, 2007 52.17 53.27 52.17 52.99 13,713,200 +1.07(+2.06%)
Jan 22, 2007 51.45 52.44 51.25 51.92 16,683,500 +0.88(+1.72%)
Jan 19, 2007 50.19 51.15 50.08 51.04 13,111,500 +1.08(+2.16%)
Jan 18, 2007 50.65 51.15 49.78 49.96 11,392,100 -0.70(-1.38%)
Jan 17, 2007 49.97 50.94 49.84 50.66 11,757,900 +0.87(+1.75%)
Jan 16, 2007 50.34 50.67 49.65 49.79 10,347,100 -0.78(-1.54%)
Jan 12, 2007 49.00 50.75 48.93 50.57 14,356,400 +1.91(+3.93%)
Jan 11, 2007 48.55 49.94 48.25 48.66 17,141,200 +0.45(+0.93%)
Jan 10, 2007 48.76 49.59 47.66 48.21 14,550,300 -0.73(-1.49%)
Jan 09, 2007 48.94 49.34 48.46 48.94 13,628,600 -0.43(-0.87%)
Jan 08, 2007 49.94 50.33 49.11 49.37 11,948,900 +0.01(+0.02%)
Jan 05, 2007 48.88 49.47 48.48 49.36 12,664,200 +0.47(+0.96%)
Jan 04, 2007 49.89 49.89 48.84 48.89 15,200,400 -1.16(-2.32%)
Jan 03, 2007 50.89 50.99 49.58 50.05 13,788,200 -1.11(-2.17%)
Dec 29, 2006 51.30 51.44 50.90 51.16 8,089,600 -0.45(-0.87%)
Dec 28, 2006 51.80 51.98 51.06 51.61 10,066,900 -0.40(-0.77%)
Dec 27, 2006 51.76 52.10 51.52 52.01 4,967,800 +0.27(+0.52%)
Dec 26, 2006 51.40 52.45 51.36 51.74 5,576,500 +0.15(+0.29%)
Dec 22, 2006 52.40 52.64 51.56 51.59 7,679,700 -0.90(-1.71%)
Dec 21, 2006 53.34 53.60 52.29 52.49 10,166,700 -0.66(-1.24%)
Dec 20, 2006 54.36 54.70 53.05 53.15 13,000,400 -1.30(-2.39%)
Dec 19, 2006 53.15 54.72 52.53 54.45 9,502,600 +1.12(+2.10%)
Dec 18, 2006 55.18 55.30 53.21 53.33 12,246,800 -1.79(-3.25%)
Dec 15, 2006 54.95 55.43 54.80 55.12 11,706,300 +0.17(+0.31%)
Dec 14, 2006 54.60 55.43 54.27 54.95 10,220,700 +0.41(+0.75%)
Dec 13, 2006 54.62 55.25 54.47 54.54 11,381,000 -0.17(-0.31%)
Dec 12, 2006 55.53 55.85 54.40 54.71 9,391,400 -1.03(-1.85%)
Dec 11, 2006 54.67 55.91 54.60 55.74 10,710,400 +0.83(+1.51%)
Dec 08, 2006 56.11 56.11 54.78 54.91 11,366,000 -0.67(-1.21%)
Dec 07, 2006 56.28 56.40 55.54 55.58 9,036,800 -0.70(-1.24%)
Dec 06, 2006 55.75 57.09 55.56 56.28 14,115,900 +0.48(+0.86%)
Dec 05, 2006 55.97 56.35 55.25 55.80 11,019,400 +0.11(+0.20%)
Dec 04, 2006 55.76 55.78 54.94 55.69 8,978,600 -0.16(-0.29%)
Dec 01, 2006 54.71 55.96 54.40 55.85 11,110,500 +0.78(+1.42%)
Nov 30, 2006 55.18 55.55 54.55 55.07 14,134,800 +0.19(+0.35%)
Nov 29, 2006 53.39 55.24 53.10 54.88 19,406,500 +1.77(+3.33%)
Nov 28, 2006 52.50 53.16 52.12 53.11 12,839,800 +1.23(+2.37%)
Nov 27, 2006 52.50 52.71 51.78 51.88 10,715,000 -0.43(-0.82%)
Nov 24, 2006 52.65 52.83 52.21 52.31 3,414,500 -0.04(-0.08%)
Nov 22, 2006 53.06 53.36 52.07 52.35 13,311,500 -0.71(-1.34%)
Nov 21, 2006 52.40 53.14 52.15 53.06 10,823,200 +1.32(+2.55%)
Nov 20, 2006 52.45 53.00 51.70 51.74 13,661,100 -1.12(-2.12%)
Nov 17, 2006 52.00 53.29 51.60 52.86 12,366,200 +0.37(+0.70%)
Nov 16, 2006 54.50 54.75 52.42 52.49 13,707,500 -1.76(-3.24%)
Nov 15, 2006 53.34 54.68 53.10 54.25 12,689,300 +1.23(+2.32%)
Nov 14, 2006 53.48 53.72 52.64 53.02 10,666,600 +0.00(+0.00%)
Nov 13, 2006 52.43 53.40 52.29 53.02 8,865,900 +0.26(+0.49%)
Nov 10, 2006 52.95 53.44 52.27 52.76 6,819,700 -0.31(-0.58%)
Nov 09, 2006 52.83 53.95 52.73 53.07 14,857,000 +0.96(+1.84%)
Nov 08, 2006 51.04 52.50 50.91 52.11 12,441,500 +0.79(+1.54%)
Nov 07, 2006 52.25 52.26 51.07 51.32 10,049,400 -0.98(-1.87%)
Nov 06, 2006 51.90 52.48 51.44 52.30 9,206,200 +0.40(+0.77%)
Nov 03, 2006 51.01 52.15 50.90 51.90 11,465,200 +1.39(+2.75%)
Nov 02, 2006 51.15 51.50 50.23 50.51 13,887,800 -0.64(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.