FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.61 USD  -0.21 (-0.21%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.82 25.10 24.45 24.49 8,778,882 -0.30(-1.21%)
Feb 28, 2012 24.52 24.85 23.95 24.79 13,366,422 +0.26(+1.06%)
Feb 27, 2012 24.25 24.67 24.15 24.53 9,080,819 +0.14(+0.57%)
Feb 24, 2012 25.81 25.86 24.29 24.39 13,657,921 -1.41(-5.47%)
Feb 23, 2012 25.55 25.84 25.22 25.80 7,631,029 +0.29(+1.14%)
Feb 22, 2012 25.69 25.70 25.27 25.51 6,448,977 -0.02(-0.08%)
Feb 21, 2012 25.11 25.80 25.11 25.53 7,988,188 +0.54(+2.16%)
Feb 17, 2012 25.39 25.59 24.85 24.99 7,982,916 -0.36(-1.42%)
Feb 16, 2012 25.04 25.65 24.65 25.35 10,727,846 +0.48(+1.93%)
Feb 15, 2012 24.66 25.06 24.56 24.87 10,334,076 +0.25(+1.02%)
Feb 14, 2012 24.34 24.86 24.30 24.62 6,996,968 +0.17(+0.70%)
Feb 13, 2012 24.98 25.04 24.34 24.45 7,394,466 -0.36(-1.45%)
Feb 10, 2012 24.98 25.29 24.67 24.81 6,958,628 -0.48(-1.90%)
Feb 09, 2012 25.26 25.38 24.83 25.29 9,611,287 +0.25(+1.00%)
Feb 08, 2012 25.29 25.68 24.87 25.04 11,376,656 -0.25(-0.99%)
Feb 07, 2012 24.73 25.39 24.55 25.29 10,328,384 +0.43(+1.73%)
Feb 06, 2012 24.30 24.94 24.21 24.86 7,417,737 +0.23(+0.93%)
Feb 03, 2012 24.33 24.68 24.01 24.63 8,713,133 +0.55(+2.28%)
Feb 02, 2012 24.19 24.21 23.90 24.08 8,525,665 +0.10(+0.42%)
Feb 01, 2012 24.52 24.68 23.92 23.98 12,809,677 -0.01(-0.04%)
Jan 31, 2012 24.47 24.82 23.52 23.99 12,465,047 -0.29(-1.19%)
Jan 30, 2012 23.80 24.45 23.70 24.28 7,756,928 +0.16(+0.66%)
Jan 27, 2012 23.80 24.48 23.68 24.12 11,419,941 +0.23(+0.96%)
Jan 26, 2012 24.74 24.79 23.68 23.89 9,699,629 -0.76(-3.08%)
Jan 25, 2012 23.98 24.86 23.57 24.65 13,710,376 +0.46(+1.90%)
Jan 24, 2012 23.34 24.35 23.27 24.19 11,784,339 +0.67(+2.85%)
Jan 23, 2012 23.52 23.76 23.24 23.52 8,162,805 +0.01(+0.04%)
Jan 20, 2012 23.05 23.51 22.81 23.51 9,111,868 +0.51(+2.22%)
Jan 19, 2012 23.24 23.30 22.79 23.00 9,980,883 -0.05(-0.22%)
Jan 18, 2012 22.35 23.20 22.32 23.05 15,780,202 +1.02(+4.63%)
Jan 17, 2012 21.19 22.07 21.14 22.03 14,787,130 +1.01(+4.80%)
Jan 13, 2012 20.73 21.23 20.59 21.02 8,585,897 +0.08(+0.38%)
Jan 12, 2012 20.37 21.12 20.30 20.94 13,534,564 +0.49(+2.40%)
Jan 11, 2012 19.96 20.52 19.72 20.45 11,568,442 +0.37(+1.84%)
Jan 10, 2012 19.94 20.23 19.85 20.08 9,447,398 +0.47(+2.40%)
Jan 09, 2012 20.46 20.50 19.56 19.61 11,055,742 -0.76(-3.73%)
Jan 06, 2012 20.00 20.44 19.83 20.37 10,832,009 +0.56(+2.83%)
Jan 05, 2012 20.42 19.93 19.12 19.81 20,357,747 -0.61(-2.99%)
Jan 04, 2012 20.93 21.05 20.30 20.42 15,829,507 -0.63(-2.99%)
Dec 30, 2011 20.66 21.19 20.63 21.05 5,375,402 +0.30(+1.45%)
Dec 29, 2011 20.75 20.83 20.52 20.75 6,429,600 -0.02(-0.10%)
Dec 28, 2011 21.26 21.35 20.62 20.77 6,382,104 -0.49(-2.30%)
Dec 27, 2011 21.08 21.42 20.97 21.26 4,948,277 +0.22(+1.05%)
Dec 23, 2011 21.15 21.22 20.83 21.04 3,378,607 +0.01(+0.05%)
Dec 21, 2011 20.71 21.09 20.45 21.03 7,892,992 +0.21(+1.01%)
Dec 20, 2011 20.33 20.89 20.27 20.82 6,361,960 +0.93(+4.68%)
Dec 19, 2011 20.61 20.61 19.82 19.89 5,827,469 -0.63(-3.07%)
Dec 16, 2011 20.56 20.89 20.31 20.52 9,835,667 +0.18(+0.88%)
Dec 15, 2011 20.70 20.79 20.27 20.34 6,865,878 -0.02(-0.10%)
Dec 14, 2011 20.27 20.52 20.00 20.36 9,470,227 -0.10(-0.49%)
Dec 13, 2011 20.84 21.05 20.26 20.46 7,856,902 -0.24(-1.16%)
Dec 12, 2011 20.86 20.98 20.33 20.70 8,772,665 -0.45(-2.13%)
Dec 09, 2011 21.14 21.27 20.83 21.15 9,253,714 +0.27(+1.29%)
Dec 08, 2011 21.69 21.71 20.71 20.88 11,912,531 -1.18(-5.35%)
Dec 07, 2011 22.32 22.34 21.83 22.06 8,790,717 -0.31(-1.39%)
Dec 06, 2011 22.64 22.75 22.25 22.37 8,284,570 -0.43(-1.89%)
Dec 05, 2011 22.82 23.15 22.45 22.80 9,947,438 +0.24(+1.06%)
Dec 02, 2011 22.42 23.22 22.41 22.56 12,831,201 +0.44(+1.99%)
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.