FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 63.08 64.17 62.96 63.62 5,371,251 -0.14(-0.22%)
Mar 30, 2015 62.12 63.87 62.00 63.76 7,051,974 +1.89(+3.05%)
Mar 27, 2015 64.30 64.40 61.40 61.87 7,746,815 -1.51(-2.38%)
Mar 26, 2015 64.41 64.46 63.01 63.38 7,688,313 -0.40(-0.63%)
Mar 25, 2015 62.84 64.49 62.83 63.78 10,706,543 +1.71(+2.75%)
Mar 24, 2015 62.20 62.71 61.89 62.07 7,275,417 -0.42(-0.67%)
Mar 23, 2015 61.79 62.82 61.69 62.49 7,250,567 +0.94(+1.53%)
Mar 20, 2015 61.11 62.22 60.85 61.55 10,391,775 +0.75(+1.23%)
Mar 19, 2015 61.36 61.52 60.40 60.80 5,156,267 -1.16(-1.87%)
Mar 18, 2015 59.99 62.55 59.59 61.96 8,493,976 +2.06(+3.44%)
Mar 17, 2015 59.42 60.14 58.39 59.90 5,471,483 +0.24(+0.40%)
Mar 16, 2015 58.36 59.70 58.03 59.66 5,315,951 +1.13(+1.93%)
Mar 13, 2015 57.96 58.73 57.76 58.53 5,127,070 +0.75(+1.30%)
Mar 12, 2015 58.14 59.28 57.66 57.78 7,139,942 +0.04(+0.07%)
Mar 11, 2015 56.30 57.82 56.30 57.74 10,911,146 -0.03(-0.05%)
Mar 10, 2015 58.25 58.31 57.23 57.77 6,434,439 -0.83(-1.42%)
Mar 09, 2015 58.56 59.69 58.55 58.60 6,148,207 -0.14(-0.24%)
Mar 06, 2015 59.16 60.29 58.48 58.74 5,741,031 -1.22(-2.03%)
Mar 05, 2015 59.43 60.44 59.28 59.96 6,580,133 +0.88(+1.49%)
Mar 04, 2015 59.61 60.08 58.39 59.08 7,102,051 -1.00(-1.66%)
Mar 03, 2015 59.10 60.19 59.08 60.08 6,377,581 +1.41(+2.40%)
Mar 02, 2015 61.13 61.22 58.20 58.67 13,062,379 -3.02(-4.90%)
Feb 27, 2015 61.97 62.74 61.54 61.69 8,224,906 -0.28(-0.45%)
Feb 26, 2015 61.37 62.80 61.35 61.97 7,631,878 +0.70(+1.14%)
Feb 25, 2015 61.28 61.67 60.80 61.27 5,407,189 -0.33(-0.54%)
Feb 24, 2015 62.40 62.64 60.92 61.60 6,310,330 -0.90(-1.44%)
Feb 23, 2015 60.63 62.91 60.54 62.50 9,826,446 +1.78(+2.93%)
Feb 20, 2015 60.23 60.75 59.48 60.72 6,927,874 +0.54(+0.90%)
Feb 19, 2015 59.20 60.68 58.99 60.18 7,443,724 +0.91(+1.54%)
Feb 18, 2015 59.26 59.43 58.48 59.27 6,655,635 +0.54(+0.92%)
Feb 17, 2015 58.59 59.38 58.17 58.73 8,449,979 +0.13(+0.22%)
Feb 13, 2015 57.82 58.60 58.60 58.60 13,179,700 +2.05(+3.63%)
Feb 12, 2015 55.64 57.07 55.28 56.55 10,148,353 +1.19(+2.15%)
Feb 11, 2015 55.42 55.99 54.90 55.36 6,647,096 -0.16(-0.29%)
Feb 10, 2015 54.42 55.54 54.11 55.52 7,759,604 +1.07(+1.97%)
Feb 09, 2015 54.59 54.83 54.00 54.45 5,031,685 -0.41(-0.75%)
Feb 06, 2015 55.30 55.46 54.40 54.86 7,786,218 -0.15(-0.27%)
Feb 05, 2015 54.66 55.22 54.01 55.01 6,611,375 +0.72(+1.33%)
Feb 04, 2015 54.00 54.70 53.42 54.29 7,770,024 -0.09(-0.17%)
Feb 03, 2015 54.69 54.87 53.51 54.38 10,521,146 -0.06(-0.11%)
Feb 02, 2015 53.40 54.44 52.92 54.44 9,896,514 +1.56(+2.95%)
Jan 30, 2015 51.75 53.90 51.59 52.88 10,200,535 +0.80(+1.54%)
Jan 29, 2015 52.88 53.20 51.18 52.08 11,391,471 +0.57(+1.11%)
Jan 28, 2015 51.54 52.31 51.10 51.51 12,497,906 +0.28(+0.55%)
Jan 27, 2015 50.80 51.60 50.50 51.23 6,591,597 +0.04(+0.08%)
Jan 26, 2015 50.04 51.71 50.04 51.19 9,803,125 +1.03(+2.05%)
Jan 23, 2015 48.08 50.90 47.74 50.16 11,629,549 +2.16(+4.50%)
Jan 22, 2015 48.00 48.17 46.86 48.00 9,023,296 +0.81(+1.72%)
Jan 21, 2015 46.72 47.36 46.31 47.19 6,943,673 +0.68(+1.46%)
Jan 20, 2015 45.15 46.53 44.92 46.51 8,515,969 +1.11(+2.44%)
Jan 16, 2015 44.70 45.73 44.60 45.40 9,632,950 +1.33(+3.02%)
Jan 15, 2015 45.30 45.32 43.45 44.07 10,720,627 -0.79(-1.76%)
Jan 14, 2015 45.47 45.54 43.73 44.86 13,572,772 -1.09(-2.37%)
Jan 13, 2015 48.25 48.53 45.53 45.95 10,931,001 -1.42(-3.00%)
Jan 12, 2015 48.31 48.43 47.00 47.37 6,897,460 -1.28(-2.63%)
Jan 09, 2015 49.99 50.30 48.37 48.65 8,475,059 -1.37(-2.74%)
Jan 08, 2015 48.09 50.12 47.76 50.02 8,922,844 +2.71(+5.73%)
Jan 07, 2015 48.07 48.95 47.16 47.31 8,825,701 -0.37(-0.78%)
Jan 06, 2015 48.22 48.95 47.29 47.68 8,586,686 -0.59(-1.22%)
Jan 05, 2015 49.84 49.84 48.09 48.27 7,694,805 -2.07(-4.11%)
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.