FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
97.62 USD  -2.54 (-2.54%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.18 66.51 65.53 65.92 5,786,994 +0.11(+0.17%)
Oct 29, 2015 63.28 65.97 63.21 65.81 7,268,155 +2.39(+3.77%)
Oct 28, 2015 62.50 64.47 61.67 63.42 7,538,477 +0.96(+1.54%)
Oct 27, 2015 61.64 62.72 61.35 62.46 6,828,911 +0.56(+0.90%)
Oct 26, 2015 61.72 62.41 61.28 61.90 4,486,268 +0.15(+0.24%)
Oct 23, 2015 60.54 62.52 60.48 61.75 4,929,835 +1.39(+2.30%)
Oct 22, 2015 59.77 60.58 59.05 60.36 6,128,710 +1.06(+1.79%)
Oct 21, 2015 60.30 60.59 59.16 59.30 4,821,891 -0.78(-1.30%)
Oct 20, 2015 61.24 61.30 58.98 60.08 6,117,541 -1.35(-2.20%)
Oct 19, 2015 63.24 63.31 61.11 61.43 6,017,145 -2.32(-3.64%)
Oct 16, 2015 63.68 63.79 62.79 63.75 4,313,488 +0.41(+0.65%)
Oct 15, 2015 61.88 63.42 61.59 63.34 4,349,681 +1.96(+3.19%)
Oct 14, 2015 62.36 62.47 61.20 61.38 4,779,101 -0.78(-1.25%)
Oct 13, 2015 64.21 64.44 61.91 62.16 6,751,294 -2.34(-3.63%)
Oct 12, 2015 64.48 64.74 63.73 64.50 3,297,176 +0.30(+0.47%)
Oct 09, 2015 65.25 66.38 63.23 64.20 6,652,909 -1.51(-2.30%)
Oct 08, 2015 64.25 66.14 64.23 65.71 4,850,620 +1.12(+1.73%)
Oct 07, 2015 64.64 64.89 62.76 64.59 6,008,265 +0.65(+1.02%)
Oct 06, 2015 64.52 64.86 63.10 63.94 6,316,167 -0.64(-0.99%)
Oct 05, 2015 63.98 64.86 63.70 64.58 6,664,504 +1.48(+2.35%)
Oct 02, 2015 61.52 63.12 60.53 63.10 5,016,957 +0.86(+1.38%)
Oct 01, 2015 60.26 62.35 59.72 62.24 6,856,132 +2.14(+3.56%)
Sep 30, 2015 59.55 60.68 59.15 60.10 6,383,427 +1.36(+2.32%)
Sep 29, 2015 58.32 60.09 58.21 58.74 6,885,636 +0.86(+1.49%)
Sep 28, 2015 60.34 61.29 57.64 57.88 6,749,716 -2.93(-4.82%)
Sep 25, 2015 60.17 61.27 59.47 60.81 6,660,034 +1.01(+1.69%)
Sep 24, 2015 59.35 60.64 58.62 59.80 5,784,926 -0.02(-0.03%)
Sep 23, 2015 59.54 61.04 59.22 59.82 6,299,642 +0.60(+1.01%)
Sep 22, 2015 58.97 59.94 58.67 59.22 5,451,858 -0.47(-0.79%)
Sep 21, 2015 60.42 61.08 59.50 59.69 5,210,371 -0.22(-0.37%)
Sep 18, 2015 59.71 60.94 59.59 59.91 8,796,437 -0.68(-1.12%)
Sep 17, 2015 59.98 61.61 59.32 60.59 6,079,422 +0.29(+0.48%)
Sep 16, 2015 61.45 61.48 59.21 60.30 10,914,260 -1.14(-1.86%)
Sep 15, 2015 60.80 61.72 60.04 61.44 5,840,522 +0.71(+1.17%)
Sep 14, 2015 62.69 62.69 60.62 60.73 5,835,004 -2.18(-3.47%)
Sep 11, 2015 62.50 63.23 61.89 62.91 5,347,196 -0.04(-0.06%)
Sep 10, 2015 61.64 63.59 61.60 62.95 7,187,058 +1.31(+2.13%)
Sep 09, 2015 61.20 62.90 61.06 61.64 8,970,700 +0.81(+1.33%)
Sep 08, 2015 59.59 61.19 59.35 60.83 7,427,276 +2.37(+4.05%)
Sep 04, 2015 58.58 58.46 58.46 58.46 6,323,200 -0.94(-1.58%)
Sep 03, 2015 59.06 60.50 59.06 59.40 7,003,121 +0.39(+0.66%)
Sep 02, 2015 58.27 59.04 57.05 59.01 7,724,003 +1.61(+2.80%)
Sep 01, 2015 58.03 58.30 56.65 57.40 9,612,192 -1.94(-3.27%)
Aug 31, 2015 58.69 60.88 58.21 59.34 9,325,525 +0.34(+0.58%)
Aug 28, 2015 58.84 59.79 58.29 59.00 7,686,550 +0.65(+1.11%)
Aug 27, 2015 60.62 60.71 56.66 58.35 11,148,770 -0.50(-0.85%)
Aug 26, 2015 58.97 59.12 56.44 58.85 9,098,846 +1.24(+2.15%)
Aug 25, 2015 60.73 61.00 57.54 57.61 9,937,235 -0.91(-1.56%)
Aug 24, 2015 55.71 60.45 51.68 58.52 10,953,004 -2.62(-4.29%)
Aug 21, 2015 65.00 65.13 61.10 61.14 12,583,938 -6.11(-9.09%)
Aug 20, 2015 67.60 68.54 67.10 67.25 5,952,685 -0.62(-0.91%)
Aug 19, 2015 69.35 69.37 67.34 67.87 6,032,729 -1.60(-2.30%)
Aug 18, 2015 69.63 70.00 68.65 69.47 3,978,204 -0.25(-0.36%)
Aug 17, 2015 67.70 69.86 67.57 69.72 4,713,670 +1.60(+2.35%)
Aug 14, 2015 69.39 69.69 67.78 68.12 6,132,419 -1.56(-2.24%)
Aug 13, 2015 70.29 71.50 69.17 69.68 8,978,416 -0.51(-0.73%)
Aug 12, 2015 70.01 70.78 68.56 70.19 8,781,638 -0.24(-0.34%)
Aug 11, 2015 68.12 70.63 67.60 70.43 7,584,514 +1.43(+2.07%)
Aug 10, 2015 65.97 69.04 65.77 69.00 8,463,740 +3.58(+5.47%)
Aug 07, 2015 65.12 65.70 64.45 65.42 3,951,123 -0.26(-0.40%)
Aug 06, 2015 64.51 65.93 64.01 65.68 5,102,986 +0.86(+1.33%)
Aug 05, 2015 65.37 66.00 64.14 64.82 7,818,536 +0.39(+0.61%)
Aug 04, 2015 64.74 65.12 63.67 64.43 5,990,697 -0.23(-0.36%)
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.