FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  +0.96 (+1.07%)
Official Closing Price  /  Updated: 7:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 51.13 51.13 48.31 48.85 16,019,491 -2.64(-5.13%)
Apr 29, 2008 53.36 53.36 50.90 51.49 10,386,453 -1.44(-2.72%)
Apr 28, 2008 51.77 53.07 51.30 52.93 10,043,590 +1.08(+2.08%)
Apr 25, 2008 51.74 52.04 50.85 51.85 6,313,459 +0.47(+0.91%)
Apr 24, 2008 52.20 52.84 50.06 51.38 9,273,552 -0.64(-1.23%)
Apr 23, 2008 53.01 54.23 51.72 52.02 9,283,935 -0.77(-1.46%)
Apr 22, 2008 53.81 55.00 52.58 52.79 9,089,171 -0.71(-1.33%)
Apr 21, 2008 52.50 53.93 52.43 53.50 6,405,400 +0.95(+1.81%)
Apr 18, 2008 53.20 54.00 52.15 52.55 8,936,655 -0.44(-0.83%)
Apr 17, 2008 51.67 53.94 51.30 52.99 12,714,253 +1.31(+2.53%)
Apr 16, 2008 49.10 51.80 48.79 51.68 14,027,923 +3.12(+6.43%)
Apr 15, 2008 48.64 48.76 47.60 48.56 7,015,634 +0.56(+1.17%)
Apr 14, 2008 48.49 49.07 47.61 48.00 8,232,409 +0.30(+0.63%)
Apr 11, 2008 48.60 49.08 47.58 47.70 5,725,212 -1.42(-2.89%)
Apr 10, 2008 48.81 49.33 47.94 49.12 8,498,744 +0.12(+0.24%)
Apr 09, 2008 50.23 50.62 48.75 49.00 8,303,588 -0.93(-1.86%)
Apr 08, 2008 49.50 50.47 49.32 49.93 4,897,375 +0.30(+0.60%)
Apr 07, 2008 51.09 51.16 49.48 49.63 7,547,093 -0.98(-1.94%)
Apr 04, 2008 51.80 52.11 49.75 50.61 9,039,944 -0.99(-1.92%)
Apr 03, 2008 51.73 52.95 51.32 51.60 6,698,554 -0.37(-0.71%)
Apr 02, 2008 51.99 53.20 51.28 51.97 10,655,592 +0.06(+0.12%)
Apr 01, 2008 49.26 51.91 49.26 51.91 10,950,366 +2.80(+5.70%)
Mar 31, 2008 49.25 49.66 48.14 49.11 7,472,483 +0.16(+0.33%)
Mar 28, 2008 49.08 50.08 48.51 48.95 7,290,920 +0.48(+0.99%)
Mar 27, 2008 50.30 50.76 48.45 48.47 14,334,602 -0.49(-1.00%)
Mar 26, 2008 48.28 50.02 47.94 48.96 13,648,380 +0.86(+1.79%)
Mar 25, 2008 48.76 50.95 47.63 48.10 19,438,313 -1.98(-3.95%)
Mar 24, 2008 49.69 51.70 49.69 50.08 8,289,827 +0.57(+1.15%)
Mar 21, 2008 48.96 50.53 48.14 49.51 16,092,704 -0.00(-0.00%)
Mar 20, 2008 48.96 50.53 48.14 49.51 16,087,904 +0.48(+0.97%)
Mar 19, 2008 50.20 52.41 48.90 49.03 18,601,943 -1.03(-2.05%)
Mar 18, 2008 47.77 50.36 47.76 50.06 16,613,941 +3.37(+7.22%)
Mar 17, 2008 47.87 48.48 44.94 46.69 15,088,558 -2.42(-4.92%)
Mar 14, 2008 51.01 51.22 48.07 49.11 13,548,887 -1.92(-3.77%)
Mar 13, 2008 49.99 51.33 49.51 51.03 8,975,081 +0.38(+0.75%)
Mar 12, 2008 53.24 53.50 50.36 50.65 11,615,839 -3.15(-5.86%)
Mar 11, 2008 52.97 53.86 51.87 53.80 7,569,909 +2.05(+3.96%)
Mar 10, 2008 52.91 53.53 51.57 51.75 7,654,127 -0.76(-1.45%)
Mar 07, 2008 52.70 54.47 51.66 52.51 9,167,466 -1.01(-1.89%)
Mar 06, 2008 55.80 56.00 53.40 53.52 8,089,254 -2.71(-4.82%)
Mar 05, 2008 56.68 57.45 54.22 56.23 10,738,197 -0.44(-0.77%)
Mar 04, 2008 57.40 58.16 55.54 56.67 7,749,123 -1.22(-2.11%)
Mar 03, 2008 57.58 58.75 56.87 57.89 6,750,981 +0.12(+0.21%)
Feb 29, 2008 58.49 58.90 57.36 57.77 7,516,023 -0.50(-0.86%)
Feb 28, 2008 60.93 60.93 57.33 58.27 10,823,928 -2.54(-4.18%)
Feb 27, 2008 62.10 62.48 60.55 60.81 5,775,995 -1.55(-2.49%)
Feb 26, 2008 60.91 62.97 60.78 62.36 6,591,920 +1.28(+2.10%)
Feb 25, 2008 59.96 61.47 58.91 61.08 6,124,390 +1.15(+1.92%)
Feb 22, 2008 60.15 60.19 58.25 59.93 5,431,923 +0.09(+0.15%)
Feb 21, 2008 61.54 61.82 59.45 59.84 6,631,312 -1.60(-2.60%)
Feb 20, 2008 60.56 61.89 60.25 61.44 7,439,689 +0.78(+1.29%)
Feb 19, 2008 59.98 61.14 59.58 60.66 7,352,341 +2.29(+3.92%)
Feb 18, 2008 57.81 58.48 56.51 58.37 0 +0.00(+0.00%)
Feb 15, 2008 57.81 58.48 56.51 58.37 7,818,998 -0.39(-0.66%)
Feb 14, 2008 59.54 60.00 58.50 58.76 4,871,918 -0.44(-0.74%)
Feb 13, 2008 58.68 59.62 57.60 59.20 7,120,152 +1.51(+2.62%)
Feb 12, 2008 59.16 60.64 56.62 57.69 9,190,466 -1.23(-2.09%)
Feb 11, 2008 58.89 59.19 57.38 58.92 6,679,581 +0.03(+0.05%)
Feb 08, 2008 56.93 59.21 56.93 58.89 6,576,252 +1.76(+3.08%)
Feb 07, 2008 56.00 57.86 55.16 57.13 7,488,097 +0.65(+1.15%)
Feb 06, 2008 57.72 57.98 56.22 56.48 8,016,877 -0.74(-1.29%)
Feb 05, 2008 58.99 59.58 57.00 57.22 7,204,063 -2.86(-4.76%)
Feb 04, 2008 60.22 60.87 59.78 60.08 4,478,765 -0.09(-0.15%)
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.