FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.61 USD  +0.62 (+0.67%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 51.95 52.50 50.98 51.15 17,449,000 -1.18(-2.25%)
Oct 31, 2006 52.14 52.90 50.60 52.33 18,966,000 +0.19(+0.36%)
Oct 30, 2006 52.50 52.97 51.78 52.14 9,908,700 -0.94(-1.77%)
Oct 27, 2006 53.20 54.09 52.90 53.08 10,285,900 +0.22(+0.42%)
Oct 26, 2006 54.00 54.73 52.75 52.86 14,218,300 -1.14(-2.11%)
Oct 25, 2006 52.46 54.18 52.27 54.00 16,526,900 +1.28(+2.43%)
Oct 24, 2006 51.50 52.72 51.28 52.72 12,526,100 +1.11(+2.15%)
Oct 23, 2006 51.50 52.09 51.05 51.61 11,668,200 -0.48(-0.92%)
Oct 20, 2006 53.00 53.10 51.70 52.09 11,184,100 -0.85(-1.61%)
Oct 19, 2006 52.40 53.21 51.88 52.94 10,614,300 +0.76(+1.46%)
Oct 18, 2006 52.58 53.67 51.92 52.18 15,960,500 -0.43(-0.82%)
Oct 17, 2006 53.72 53.95 52.14 52.61 14,064,400 -1.11(-2.07%)
Oct 16, 2006 53.94 54.27 52.91 53.72 13,651,000 +0.13(+0.24%)
Oct 13, 2006 52.90 54.16 52.61 53.59 17,565,900 +1.42(+2.72%)
Oct 12, 2006 50.35 52.32 50.23 52.17 18,358,100 +2.05(+4.09%)
Oct 11, 2006 50.03 51.04 49.61 50.12 11,253,100 -0.33(-0.65%)
Oct 10, 2006 49.50 50.85 49.40 50.45 13,068,000 +0.62(+1.24%)
Oct 09, 2006 51.20 51.33 49.68 49.83 12,391,600 -0.81(-1.60%)
Oct 06, 2006 50.10 50.71 49.26 50.64 12,649,000 +0.48(+0.96%)
Oct 05, 2006 51.10 51.40 49.71 50.16 15,499,600 +0.06(+0.12%)
Oct 04, 2006 48.55 50.15 47.52 50.10 25,424,000 +1.93(+4.01%)
Oct 03, 2006 50.10 50.21 48.05 48.17 17,537,500 -2.77(-5.44%)
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.