FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
83.60 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.89 41.34 39.71 41.18 12,213,714 +1.22(+3.05%)
Jun 27, 2008 41.20 41.20 39.20 39.96 19,104,916 -1.29(-3.13%)
Jun 26, 2008 42.99 43.30 41.04 41.25 12,872,537 -2.49(-5.69%)
Jun 25, 2008 43.10 44.35 42.70 43.74 13,373,976 +0.58(+1.34%)
Jun 24, 2008 43.60 43.89 42.06 43.16 11,888,181 -0.28(-0.64%)
Jun 23, 2008 43.07 43.92 42.50 43.44 9,502,100 +0.93(+2.19%)
Jun 20, 2008 43.85 43.87 42.25 42.51 11,622,770 -1.66(-3.76%)
Jun 19, 2008 44.25 44.39 43.35 44.17 12,485,864 +0.11(+0.25%)
Jun 18, 2008 44.60 45.25 43.34 44.06 9,655,851 -0.96(-2.13%)
Jun 17, 2008 44.62 45.43 44.35 45.02 8,465,796 +0.90(+2.04%)
Jun 16, 2008 44.85 44.85 43.66 44.12 8,695,786 -0.72(-1.61%)
Jun 13, 2008 44.61 45.29 44.13 44.84 7,249,456 +0.42(+0.95%)
Jun 12, 2008 44.80 45.92 44.20 44.42 9,989,664 -0.26(-0.58%)
Jun 11, 2008 44.66 45.05 43.06 44.68 12,283,785 +0.08(+0.18%)
Jun 10, 2008 45.43 45.67 44.20 44.60 12,333,222 -0.75(-1.65%)
Jun 09, 2008 46.79 46.85 44.57 45.35 13,450,895 -0.98(-2.12%)
Jun 06, 2008 49.30 49.33 46.20 46.33 20,191,415 -3.31(-6.67%)
Jun 05, 2008 49.74 49.84 48.34 49.64 11,442,185 +0.26(+0.53%)
Jun 04, 2008 52.52 52.86 49.05 49.38 17,126,175 -2.73(-5.24%)
Jun 03, 2008 52.68 53.94 51.78 52.11 14,014,440 -0.77(-1.46%)
Jun 02, 2008 50.92 52.97 50.84 52.88 15,080,111 +2.04(+4.01%)
May 30, 2008 49.20 51.20 48.78 50.84 14,331,249 +2.20(+4.52%)
May 29, 2008 49.57 49.60 48.44 48.64 8,328,270 -0.92(-1.86%)
May 28, 2008 48.09 49.60 48.00 49.56 13,107,603 +2.09(+4.40%)
May 27, 2008 48.75 48.75 46.86 47.47 11,416,242 -1.14(-2.35%)
May 26, 2008 49.99 50.24 48.21 48.61 0 +0.00(+0.00%)
May 23, 2008 49.99 50.24 48.21 48.61 6,885,473 -1.20(-2.41%)
May 22, 2008 49.50 50.89 49.41 49.81 10,489,667 +0.31(+0.63%)
May 21, 2008 50.15 50.77 49.38 49.50 12,304,891 -0.62(-1.24%)
May 20, 2008 49.61 50.25 48.79 50.12 9,026,693 +0.43(+0.87%)
May 19, 2008 48.50 50.35 48.50 49.69 12,187,577 +1.26(+2.60%)
May 16, 2008 47.55 48.84 47.46 48.43 10,272,490 +0.79(+1.66%)
May 15, 2008 47.76 47.95 46.68 47.64 9,459,688 +0.21(+0.44%)
May 14, 2008 47.17 48.58 47.00 47.43 11,024,781 +0.29(+0.62%)
May 13, 2008 47.05 47.48 46.46 47.14 10,350,815 +0.11(+0.23%)
May 12, 2008 45.06 47.24 45.01 47.03 13,047,843 +2.47(+5.54%)
May 09, 2008 45.79 46.14 44.55 44.56 14,758,234 -1.71(-3.70%)
May 08, 2008 47.90 48.11 45.94 46.27 13,487,577 -1.34(-2.81%)
May 07, 2008 47.87 48.90 47.52 47.61 10,804,156 -0.19(-0.40%)
May 06, 2008 48.82 48.95 47.20 47.80 12,714,065 -1.47(-2.98%)
May 05, 2008 49.54 49.88 48.75 49.27 6,233,695 -0.11(-0.22%)
May 02, 2008 49.75 49.86 48.72 49.38 7,258,838 -0.37(-0.74%)
May 01, 2008 48.61 50.03 47.39 49.75 13,862,353 +0.90(+1.84%)
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%)
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.