FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
88.00 USD  +2.20 (+2.56%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 91.21 93.82 91.02 91.09 5,501,487 +0.99(+1.10%)
Oct 30, 2018 87.76 90.43 87.67 90.10 5,476,549 +2.72(+3.11%)
Oct 29, 2018 86.39 89.42 86.16 87.38 5,884,211 +1.59(+1.85%)
Oct 26, 2018 86.03 87.23 82.64 85.79 6,921,300 -1.59(-1.82%)
Oct 25, 2018 89.03 89.82 85.95 87.38 5,177,202 +0.69(+0.80%)
Oct 24, 2018 91.55 92.15 86.33 86.69 6,336,879 -4.97(-5.42%)
Oct 23, 2018 90.82 92.15 87.93 91.66 6,303,689 -1.19(-1.28%)
Oct 22, 2018 92.54 93.58 91.10 92.85 4,662,983 +0.09(+0.10%)
Oct 19, 2018 98.17 100.29 92.50 92.76 11,818,100 -10.63(-10.28%)
Oct 18, 2018 102.71 104.85 101.32 103.39 4,018,856 -0.35(-0.34%)
Oct 17, 2018 105.90 106.10 103.28 103.74 3,378,808 -2.17(-2.05%)
Oct 16, 2018 104.53 106.19 103.98 105.91 2,209,421 +2.12(+2.04%)
Oct 15, 2018 108.24 108.40 103.68 103.79 3,741,600 -4.46(-4.12%)
Oct 12, 2018 107.80 108.68 106.54 108.25 3,502,500 +1.36(+1.27%)
Oct 11, 2018 109.97 111.38 106.32 106.89 3,478,640 -3.95(-3.56%)
Oct 10, 2018 116.14 116.15 110.75 110.84 3,082,805 -4.82(-4.17%)
Oct 09, 2018 116.18 117.51 115.35 115.66 2,400,462 -0.52(-0.45%)
Oct 08, 2018 116.57 117.05 115.15 116.18 2,722,526 -0.93(-0.79%)
Oct 05, 2018 118.20 118.46 115.81 117.11 1,834,000 -0.11(-0.09%)
Oct 04, 2018 119.57 119.93 116.62 117.22 2,213,911 -2.77(-2.31%)
Oct 03, 2018 116.47 120.72 116.47 119.99 3,683,769 +4.47(+3.87%)
Oct 02, 2018 114.27 115.61 112.55 115.52 3,240,573 +1.64(+1.44%)
Oct 01, 2018 114.59 115.85 113.60 113.88 2,404,601 +0.13(+0.11%)
Sep 28, 2018 114.59 115.78 113.41 113.75 2,787,300 -1.54(-1.34%)
Sep 27, 2018 117.22 118.53 114.94 115.29 2,281,866 -1.23(-1.06%)
Sep 26, 2018 116.25 117.64 114.63 116.52 2,492,512 -0.24(-0.21%)
Sep 25, 2018 115.60 117.70 114.95 116.76 3,219,309 +1.80(+1.57%)
Sep 24, 2018 113.19 116.16 113.09 114.96 3,069,891 +2.72(+2.42%)
Sep 21, 2018 110.81 112.96 110.13 112.24 4,044,500 +1.76(+1.59%)
Sep 20, 2018 110.06 111.63 108.10 110.48 3,135,595 +0.78(+0.71%)
Sep 19, 2018 115.18 115.18 108.65 109.70 5,033,248 -5.63(-4.88%)
Sep 18, 2018 115.77 116.60 115.31 115.33 2,028,291 -0.13(-0.11%)
Sep 17, 2018 117.05 117.38 115.21 115.46 1,876,035 -1.67(-1.43%)
Sep 14, 2018 116.88 117.81 116.70 117.13 1,724,400 +0.30(+0.26%)
Sep 13, 2018 116.54 117.48 115.80 116.83 2,074,483 +0.52(+0.45%)
Sep 12, 2018 116.07 117.43 115.88 116.31 3,195,230 +1.21(+1.05%)
Sep 11, 2018 114.93 116.31 114.24 115.10 2,706,809 -0.15(-0.13%)
Sep 10, 2018 115.65 116.55 114.99 115.25 2,451,788 +0.17(+0.15%)
Sep 07, 2018 114.84 115.89 113.39 115.08 2,498,100 -0.99(-0.85%)
Sep 06, 2018 117.34 118.88 115.30 116.07 3,406,630 -0.84(-0.72%)
Sep 05, 2018 119.24 119.39 116.91 116.91 4,506,406 -3.33(-2.77%)
Sep 04, 2018 118.36 121.22 118.32 120.24 3,372,066 +2.36(+2.00%)
Aug 31, 2018 117.88 117.88 117.88 0 -1.17(-0.98%)
Aug 30, 2018 121.00 121.38 118.28 119.05 2,648,023 -1.56(-1.29%)
Aug 29, 2018 120.39 121.72 119.53 120.61 2,525,931 +0.22(+0.18%)
Aug 28, 2018 121.40 122.42 119.82 120.39 2,062,632 -0.82(-0.68%)
Aug 27, 2018 121.08 121.97 120.75 121.21 2,038,203 +0.66(+0.55%)
Aug 24, 2018 118.45 121.60 118.41 120.55 3,448,400 +2.49(+2.11%)
Aug 23, 2018 115.46 118.21 115.15 118.06 3,151,093 +2.38(+2.06%)
Aug 22, 2018 114.38 116.37 114.28 115.68 1,670,916 +1.54(+1.35%)
Aug 21, 2018 113.90 115.38 113.81 114.14 2,021,915 +0.74(+0.65%)
Aug 20, 2018 111.34 114.05 111.04 113.40 2,072,126 +2.40(+2.16%)
Aug 17, 2018 111.95 112.15 110.61 111.00 1,791,000 -0.32(-0.29%)
Aug 16, 2018 111.80 112.38 111.20 111.32 1,874,901 -0.20(-0.18%)
Aug 15, 2018 114.75 114.75 111.16 111.52 3,451,825 -3.53(-3.07%)
Aug 14, 2018 115.43 116.01 114.65 115.05 1,440,239 +0.26(+0.23%)
Aug 13, 2018 116.14 116.90 114.68 114.79 1,875,590 -0.58(-0.50%)
Aug 10, 2018 114.61 115.51 114.45 115.37 2,059,200 +0.23(+0.20%)
Aug 09, 2018 115.92 116.30 114.77 115.14 2,175,564 -0.76(-0.66%)
Aug 08, 2018 115.64 116.22 115.09 115.90 2,009,579 -0.81(-0.69%)
Aug 07, 2018 115.30 117.78 115.10 116.71 2,606,684 +1.82(+1.58%)
Aug 06, 2018 114.50 115.17 113.82 114.89 2,401,072 -0.49(-0.42%)
Aug 03, 2018 115.44 116.33 113.53 115.38 2,582,900 +0.05(+0.04%)
Aug 02, 2018 115.68 115.95 114.04 115.33 2,588,088 -1.45(-1.24%)
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.