FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.82 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 60.09 60.09 59.05 59.78 6,044,100 -0.54(-0.90%)
Mar 30, 2006 60.78 61.23 60.00 60.32 6,744,200 -0.01(-0.02%)
Mar 29, 2006 59.65 61.01 59.41 60.33 10,894,600 +0.47(+0.79%)
Mar 28, 2006 60.00 60.85 59.81 59.86 8,303,800 +0.44(+0.74%)
Mar 27, 2006 58.92 59.75 58.47 59.42 6,064,900 +0.23(+0.39%)
Mar 24, 2006 59.01 59.89 58.80 59.19 5,837,900 +0.39(+0.66%)
Mar 23, 2006 58.09 59.34 58.00 58.80 8,820,700 +1.34(+2.33%)
Mar 22, 2006 57.10 58.59 56.95 57.46 9,343,500 +0.63(+1.11%)
Mar 21, 2006 56.50 58.25 56.25 56.83 6,948,600 +0.08(+0.14%)
Mar 20, 2006 57.42 58.24 56.33 56.75 8,168,200 -1.11(-1.92%)
Mar 17, 2006 58.99 59.00 57.73 57.86 7,725,500 -0.66(-1.13%)
Mar 16, 2006 57.60 58.90 57.37 58.52 10,656,300 +0.84(+1.46%)
Mar 15, 2006 56.21 57.80 56.15 57.68 11,593,900 +1.00(+1.76%)
Mar 14, 2006 56.05 57.08 55.15 56.68 11,672,700 +1.03(+1.85%)
Mar 13, 2006 53.80 55.78 53.80 55.65 9,921,500 +2.11(+3.94%)
Mar 10, 2006 53.20 54.10 52.54 53.54 7,653,500 +0.28(+0.53%)
Mar 09, 2006 54.23 54.55 53.14 53.26 7,682,800 -0.53(-0.99%)
Mar 08, 2006 52.50 54.60 52.46 53.79 11,649,900 +0.15(+0.28%)
Mar 07, 2006 54.80 55.10 52.69 53.64 9,541,800 -1.29(-2.35%)
Mar 06, 2006 56.14 56.20 54.79 54.93 6,013,000 -1.59(-2.81%)
Mar 03, 2006 56.20 57.19 56.00 56.52 7,319,900 -0.21(-0.37%)
Mar 02, 2006 55.22 56.95 55.00 56.73 9,829,600 +1.79(+3.26%)
Mar 01, 2006 54.14 55.30 54.10 54.94 7,371,200 +1.15(+2.14%)
Feb 28, 2006 55.45 54.75 53.50 53.79 10,045,900 -1.66(-2.99%)
Feb 27, 2006 55.70 55.74 55.02 55.45 5,972,800 -0.74(-1.32%)
Feb 24, 2006 56.45 56.74 55.76 56.19 9,350,100 +1.34(+2.44%)
Feb 23, 2006 54.30 55.73 53.25 54.85 9,119,700 +0.30(+0.55%)
Feb 22, 2006 55.00 55.24 54.19 54.55 8,406,800 -0.97(-1.75%)
Feb 21, 2006 55.99 56.85 55.25 55.52 12,165,600 +1.03(+1.89%)
Feb 17, 2006 54.52 55.00 53.92 54.49 12,040,300 +0.67(+1.24%)
Feb 16, 2006 51.68 53.85 51.40 53.82 16,589,400 +3.25(+6.43%)
Feb 15, 2006 50.50 51.51 50.27 50.57 17,194,200 +0.82(+1.65%)
Feb 14, 2006 49.10 50.20 47.99 49.75 16,379,300 -0.84(-1.66%)
Feb 13, 2006 50.89 51.89 50.43 50.59 14,344,700 -0.06(-0.12%)
Feb 10, 2006 53.03 53.03 49.65 50.65 32,620,100 -2.33(-4.40%)
Feb 09, 2006 57.09 57.09 52.80 52.98 15,347,100 -2.93(-5.24%)
Feb 08, 2006 57.00 57.18 54.60 55.91 13,587,600 -0.70(-1.24%)
Feb 07, 2006 58.75 58.75 56.36 56.61 10,412,100 -2.89(-4.86%)
Feb 06, 2006 59.75 60.45 58.75 59.50 7,275,800 +0.87(+1.48%)
Feb 03, 2006 58.70 59.40 57.50 58.63 9,756,900 +0.45(+0.77%)
Feb 02, 2006 59.49 60.00 57.55 58.18 12,149,600 -1.46(-2.45%)
Feb 01, 2006 62.43 62.79 59.00 59.64 12,179,300 -2.79(-4.47%)
Jan 31, 2006 62.10 63.70 60.80 62.43 13,839,900 -0.77(-1.22%)
Jan 30, 2006 61.00 63.25 60.65 63.20 11,365,800 +3.15(+5.25%)
Jan 27, 2006 59.98 60.64 59.21 60.05 7,744,800 +0.87(+1.47%)
Jan 26, 2006 58.80 59.25 56.65 59.18 11,618,800 +0.81(+1.39%)
Jan 25, 2006 61.09 61.15 57.62 58.37 12,183,700 -1.93(-3.20%)
Jan 24, 2006 60.62 61.31 59.82 60.30 7,878,100 -0.87(-1.42%)
Jan 23, 2006 60.02 61.28 59.30 61.17 8,239,500 +0.85(+1.41%)
Jan 20, 2006 60.73 61.84 60.03 60.32 11,569,700 +0.10(+0.17%)
Jan 19, 2006 59.50 60.60 58.85 60.22 11,705,700 +1.16(+1.96%)
Jan 18, 2006 60.30 60.50 57.58 59.06 11,040,400 -1.11(-1.84%)
Jan 17, 2006 60.21 60.40 59.23 60.17 10,602,600 +1.93(+3.31%)
Jan 13, 2006 57.05 58.46 57.05 58.24 6,223,700 +0.84(+1.46%)
Jan 12, 2006 57.74 59.03 57.03 57.40 10,841,600 +0.45(+0.79%)
Jan 11, 2006 56.89 57.63 55.06 56.95 11,610,300 +0.18(+0.32%)
Jan 10, 2006 56.38 58.30 56.20 56.77 11,261,200 +0.52(+0.92%)
Jan 09, 2006 56.49 56.59 55.60 56.25 7,658,300 +0.36(+0.64%)
Jan 06, 2006 55.95 56.44 55.39 55.89 10,397,200 +1.12(+2.04%)
Jan 05, 2006 54.80 55.15 53.50 54.77 9,313,600 -0.14(-0.25%)
Jan 04, 2006 53.60 55.13 53.55 54.91 9,251,000 +0.55(+1.01%)
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.