FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.36 USD  -0.25 (-0.25%)
Streaming Delayed Price  /  Updated: 10:38 AM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 51.01 52.23 51.01 51.10 6,419,370 -0.31(-0.60%)
Jan 30, 2014 52.09 52.80 51.31 51.41 6,472,145 +0.01(+0.02%)
Jan 29, 2014 48.82 52.44 48.60 51.40 11,733,906 +1.20(+2.39%)
Jan 28, 2014 49.63 50.31 48.71 50.20 6,948,885 +0.63(+1.27%)
Jan 27, 2014 49.36 50.11 48.66 49.57 7,472,982 +0.53(+1.08%)
Jan 24, 2014 50.81 50.81 48.65 49.04 10,795,606 -2.21(-4.31%)
Jan 23, 2014 51.19 52.00 50.34 51.25 10,801,448 +0.30(+0.59%)
Jan 22, 2014 51.51 51.97 50.52 50.95 6,769,627 -0.94(-1.81%)
Jan 21, 2014 52.24 52.84 51.62 51.89 5,769,845 +0.47(+0.91%)
Jan 17, 2014 50.82 51.42 51.42 51.42 6,719,300 +0.54(+1.06%)
Jan 16, 2014 51.31 51.48 50.01 50.88 10,521,547 -0.76(-1.47%)
Jan 15, 2014 52.38 52.28 50.76 51.64 12,462,639 -0.74(-1.41%)
Jan 14, 2014 51.99 52.58 51.80 52.38 7,612,289 +0.89(+1.73%)
Jan 13, 2014 53.13 53.64 51.16 51.49 8,201,275 -1.75(-3.29%)
Jan 10, 2014 52.85 53.45 52.26 53.24 10,084,066 +0.34(+0.64%)
Jan 09, 2014 52.05 53.03 51.95 52.90 10,717,969 +1.04(+2.01%)
Jan 08, 2014 51.17 51.91 50.69 51.86 11,679,177 +0.44(+0.86%)
Jan 07, 2014 50.12 52.03 49.03 51.42 13,196,176 +1.59(+3.19%)
Jan 06, 2014 49.56 50.45 49.48 49.83 6,297,498 +0.48(+0.97%)
Jan 03, 2014 49.95 49.98 48.97 49.35 4,340,909 -0.52(-1.04%)
Jan 02, 2014 50.14 50.50 49.57 49.87 4,569,395 -0.53(-1.05%)
Dec 31, 2013 48.86 50.40 50.40 50.40 6,408,000 +1.76(+3.62%)
Dec 30, 2013 48.75 48.85 48.19 48.64 4,029,611 -0.03(-0.06%)
Dec 27, 2013 48.87 48.87 47.88 48.67 3,703,707 -0.09(-0.18%)
Dec 26, 2013 48.56 48.96 48.51 48.76 3,839,264 +0.13(+0.27%)
Dec 24, 2013 48.35 48.69 48.05 48.63 2,588,606 +0.27(+0.56%)
Dec 23, 2013 47.86 48.38 47.57 48.36 5,452,197 +0.87(+1.83%)
Dec 20, 2013 46.96 47.60 46.57 47.49 9,199,401 +0.83(+1.78%)
Dec 19, 2013 47.94 48.20 46.56 46.66 9,667,788 -1.44(-2.99%)
Dec 18, 2013 47.22 48.15 46.46 48.10 8,350,168 +1.11(+2.36%)
Dec 17, 2013 46.64 47.28 46.44 46.99 7,020,784 +0.24(+0.51%)
Dec 16, 2013 46.58 47.36 46.55 46.75 7,254,166 +0.62(+1.34%)
Dec 13, 2013 45.97 46.26 45.16 46.13 6,351,065 +0.25(+0.54%)
Dec 12, 2013 45.96 46.49 45.82 45.88 6,696,035 -0.16(-0.35%)
Dec 11, 2013 46.62 46.62 45.48 46.04 9,263,850 -0.44(-0.95%)
Dec 10, 2013 45.76 46.76 45.09 46.48 12,322,589 +0.34(+0.74%)
Dec 09, 2013 47.07 47.98 46.06 46.14 13,661,231 -0.44(-0.94%)
Dec 06, 2013 45.77 47.20 45.70 46.58 12,278,781 +1.23(+2.71%)
Dec 05, 2013 46.15 46.32 45.30 45.35 15,088,506 +0.33(+0.73%)
Dec 04, 2013 45.39 46.28 44.53 45.02 18,724,630 -1.75(-3.74%)
Dec 03, 2013 46.62 46.99 45.52 46.77 13,762,663 -0.06(-0.13%)
Dec 02, 2013 45.92 47.24 45.66 46.83 11,722,456 +1.11(+2.43%)
Nov 29, 2013 45.87 46.29 45.52 45.72 4,340,823 -0.25(-0.54%)
Nov 27, 2013 44.28 46.37 44.28 45.97 8,510,417 +1.62(+3.65%)
Nov 26, 2013 44.56 44.68 44.00 44.35 7,841,542 -0.23(-0.52%)
Nov 25, 2013 43.88 44.73 43.44 44.58 7,435,582 +0.47(+1.07%)
Nov 22, 2013 42.94 44.48 42.64 44.11 10,980,947 +1.57(+3.69%)
Nov 21, 2013 42.07 42.74 42.07 42.54 5,550,730 +0.43(+1.02%)
Nov 20, 2013 42.35 42.82 41.91 42.11 5,842,799 -0.23(-0.54%)
Nov 19, 2013 42.82 43.59 42.28 42.34 9,577,186 -0.58(-1.35%)
Nov 18, 2013 43.33 43.47 42.76 42.92 7,538,009 -0.08(-0.19%)
Nov 15, 2013 42.70 43.78 42.40 43.00 13,692,841 +0.16(+0.37%)
Nov 14, 2013 41.58 43.35 41.42 42.84 9,832,499 +1.60(+3.88%)
Nov 13, 2013 40.99 41.28 40.58 41.24 6,540,965 +0.22(+0.54%)
Nov 12, 2013 40.32 41.74 40.32 41.02 7,164,526 +0.71(+1.76%)
Nov 11, 2013 40.24 40.41 39.87 40.31 5,062,791 -0.01(-0.02%)
Nov 08, 2013 39.34 40.32 39.01 40.32 9,555,830 +1.04(+2.65%)
Nov 07, 2013 39.88 40.46 39.28 39.28 11,935,799 -0.96(-2.39%)
Nov 06, 2013 41.49 41.53 40.12 40.24 8,900,904 -1.20(-2.90%)
Nov 05, 2013 41.37 41.55 41.12 41.44 4,469,297 -0.11(-0.26%)
Nov 04, 2013 41.15 41.68 40.79 41.55 4,885,393 +0.55(+1.34%)
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.