FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
90.71 USD  +1.62 (+1.82%)
Streaming Delayed Price  /  Updated: 11:12 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 53.69 53.84 52.64 53.10 5,719,534 +0.24(+0.45%)
Mar 28, 2014 52.69 53.44 52.30 52.86 5,656,147 +0.69(+1.32%)
Mar 27, 2014 53.64 53.80 51.98 52.17 7,658,367 -1.77(-3.28%)
Mar 26, 2014 54.57 55.02 53.76 53.94 6,172,418 -0.43(-0.79%)
Mar 25, 2014 54.22 54.74 53.91 54.37 5,810,232 +0.24(+0.44%)
Mar 24, 2014 54.28 54.91 53.61 54.13 6,722,968 +0.34(+0.63%)
Mar 21, 2014 55.40 55.96 53.79 53.79 9,185,812 -1.40(-2.54%)
Mar 20, 2014 54.26 55.60 53.66 55.19 6,924,813 +0.85(+1.56%)
Mar 19, 2014 54.79 55.37 54.00 54.34 5,009,239 -0.74(-1.34%)
Mar 18, 2014 54.19 55.38 54.07 55.08 5,708,292 +0.76(+1.40%)
Mar 17, 2014 54.48 55.17 54.06 54.32 6,887,329 +0.09(+0.17%)
Mar 14, 2014 54.09 54.80 53.80 54.23 8,602,203 +0.19(+0.35%)
Mar 13, 2014 55.29 55.36 53.42 54.04 8,895,683 -1.25(-2.26%)
Mar 12, 2014 53.45 55.32 53.40 55.29 13,017,849 +1.62(+3.02%)
Mar 11, 2014 53.47 53.85 52.67 53.67 7,845,799 +0.20(+0.37%)
Mar 10, 2014 52.99 53.92 52.74 53.47 8,090,427 +0.48(+0.91%)
Mar 07, 2014 53.07 53.42 52.25 52.99 7,758,416 +0.11(+0.21%)
Mar 06, 2014 50.46 52.89 50.45 52.88 13,401,374 +2.60(+5.17%)
Mar 05, 2014 49.17 50.36 48.88 50.28 7,878,801 +1.06(+2.15%)
Mar 04, 2014 48.80 49.30 48.00 49.22 10,616,591 +0.87(+1.80%)
Mar 03, 2014 48.03 49.08 47.84 48.35 7,243,725 +0.37(+0.77%)
Feb 28, 2014 48.60 48.79 47.68 47.98 9,533,403 -0.53(-1.09%)
Feb 27, 2014 50.59 50.73 48.12 48.51 15,320,779 -2.21(-4.36%)
Feb 26, 2014 52.24 52.63 50.53 50.72 7,265,331 -1.37(-2.63%)
Feb 25, 2014 50.98 52.16 50.77 52.09 6,446,640 +1.17(+2.30%)
Feb 24, 2014 50.55 51.87 50.23 50.92 6,666,819 +0.69(+1.37%)
Feb 21, 2014 49.88 50.65 49.70 50.23 6,853,864 +0.64(+1.29%)
Feb 20, 2014 50.50 50.56 48.99 49.59 11,248,332 -0.91(-1.80%)
Feb 19, 2014 50.57 51.10 50.39 50.50 8,071,428 -0.24(-0.47%)
Feb 18, 2014 50.15 50.82 49.93 50.74 7,265,118 +0.88(+1.76%)
Feb 14, 2014 48.74 49.86 49.86 49.86 7,041,800 +0.85(+1.73%)
Feb 13, 2014 47.37 49.04 47.34 49.01 6,789,936 +1.37(+2.88%)
Feb 12, 2014 47.97 48.35 47.30 47.64 5,882,192 -0.18(-0.38%)
Feb 11, 2014 47.60 48.44 47.53 47.82 6,558,616 +0.46(+0.97%)
Feb 10, 2014 48.62 48.62 47.01 47.36 7,963,416 -1.46(-2.99%)
Feb 07, 2014 47.64 48.92 47.41 48.82 9,815,638 +1.64(+3.48%)
Feb 06, 2014 46.36 47.40 45.90 47.18 8,830,014 +0.81(+1.75%)
Feb 05, 2014 47.74 47.74 46.27 46.37 16,093,547 -1.87(-3.88%)
Feb 04, 2014 49.23 49.28 46.64 48.24 15,607,286 -0.61(-1.25%)
Feb 03, 2014 51.09 51.49 48.71 48.85 9,501,751 -2.25(-4.40%)
Jan 31, 2014 51.01 52.23 51.01 51.10 6,419,370 -0.31(-0.60%)
Jan 30, 2014 52.09 52.80 51.31 51.41 6,472,145 +0.01(+0.02%)
Jan 29, 2014 48.82 52.44 48.60 51.40 11,733,906 +1.20(+2.39%)
Jan 28, 2014 49.63 50.31 48.71 50.20 6,948,885 +0.63(+1.27%)
Jan 27, 2014 49.36 50.11 48.66 49.57 7,472,982 +0.53(+1.08%)
Jan 24, 2014 50.81 50.81 48.65 49.04 10,795,606 -2.21(-4.31%)
Jan 23, 2014 51.19 52.00 50.34 51.25 10,801,448 +0.30(+0.59%)
Jan 22, 2014 51.51 51.97 50.52 50.95 6,769,627 -0.94(-1.81%)
Jan 21, 2014 52.24 52.84 51.62 51.89 5,769,845 +0.47(+0.91%)
Jan 17, 2014 50.82 51.42 51.42 51.42 6,719,300 +0.54(+1.06%)
Jan 16, 2014 51.31 51.48 50.01 50.88 10,521,547 -0.76(-1.47%)
Jan 15, 2014 52.38 52.28 50.76 51.64 12,462,639 -0.74(-1.41%)
Jan 14, 2014 51.99 52.58 51.80 52.38 7,612,289 +0.89(+1.73%)
Jan 13, 2014 53.13 53.64 51.16 51.49 8,201,275 -1.75(-3.29%)
Jan 10, 2014 52.85 53.45 52.26 53.24 10,084,066 +0.34(+0.64%)
Jan 09, 2014 52.05 53.03 51.95 52.90 10,717,969 +1.04(+2.01%)
Jan 08, 2014 51.17 51.91 50.69 51.86 11,679,177 +0.44(+0.86%)
Jan 07, 2014 50.12 52.03 49.03 51.42 13,196,176 +1.59(+3.19%)
Jan 06, 2014 49.56 50.45 49.48 49.83 6,297,498 +0.48(+0.97%)
Jan 03, 2014 49.95 49.98 48.97 49.35 4,340,909 -0.52(-1.04%)
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.