FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
82.39 USD  -3.14 (-3.67%)
Official Closing Price  /  Updated: 7:31 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 51.83 51.83 50.04 50.10 13,399,243 -1.57(-3.04%)
Jun 27, 2014 52.19 52.49 51.23 51.67 10,683,669 -0.60(-1.15%)
Jun 26, 2014 51.85 52.94 51.38 52.27 15,270,029 +0.92(+1.79%)
Jun 25, 2014 51.80 52.23 50.03 51.35 43,904,300 -4.64(-8.29%)
Jun 24, 2014 57.32 58.13 55.86 55.99 6,545,755 -1.32(-2.30%)
Jun 23, 2014 57.50 57.89 57.07 57.31 4,408,281 -0.05(-0.09%)
Jun 20, 2014 57.21 57.43 56.71 57.36 6,674,923 +0.27(+0.47%)
Jun 19, 2014 55.87 57.14 55.83 57.09 8,334,056 +1.45(+2.61%)
Jun 18, 2014 54.18 55.68 53.78 55.64 6,816,854 +1.53(+2.83%)
Jun 17, 2014 53.35 54.15 53.00 54.11 4,571,928 +0.76(+1.42%)
Jun 16, 2014 53.71 53.79 53.15 53.35 4,814,679 -0.39(-0.73%)
Jun 13, 2014 53.98 54.03 53.43 53.74 3,923,739 -0.07(-0.13%)
Jun 12, 2014 53.40 53.95 52.92 53.81 9,049,574 +0.62(+1.17%)
Jun 11, 2014 53.13 53.65 52.75 53.19 7,260,985 -0.11(-0.21%)
Jun 10, 2014 54.55 54.67 53.24 53.30 8,204,312 -1.92(-3.48%)
Jun 06, 2014 55.75 55.79 55.14 55.22 3,074,446 -0.42(-0.75%)
Jun 05, 2014 54.89 55.79 54.35 55.64 5,216,677 +1.09(+2.00%)
Jun 04, 2014 55.15 55.35 54.29 54.55 6,608,293 -0.85(-1.53%)
Jun 03, 2014 56.25 56.33 55.19 55.40 5,632,525 -1.11(-1.96%)
Jun 02, 2014 56.37 56.62 55.57 56.51 3,083,201 +0.46(+0.82%)
May 30, 2014 56.52 57.05 55.68 56.05 5,165,200 -0.59(-1.04%)
May 29, 2014 55.72 56.69 55.47 56.64 4,919,361 +0.95(+1.71%)
May 28, 2014 53.91 56.12 53.81 55.69 9,056,505 +1.95(+3.63%)
May 27, 2014 54.70 54.72 53.68 53.74 6,709,728 -0.80(-1.47%)
May 23, 2014 54.54 54.54 54.54 54.54 4,190,300 -0.27(-0.50%)
May 22, 2014 54.28 54.98 54.22 54.81 2,505,618 +0.58(+1.08%)
May 21, 2014 55.21 55.38 53.81 54.23 8,099,444 -0.69(-1.26%)
May 20, 2014 55.23 56.14 54.76 54.92 5,622,353 -0.35(-0.63%)
May 19, 2014 54.84 55.79 54.71 55.27 4,362,197 +0.17(+0.31%)
May 16, 2014 55.56 55.65 54.91 55.10 6,770,642 -0.73(-1.31%)
May 15, 2014 56.27 56.33 55.25 55.83 5,251,095 -0.69(-1.22%)
May 14, 2014 56.56 57.59 55.71 56.52 5,933,383 +0.15(+0.27%)
May 13, 2014 56.67 56.95 55.67 56.37 6,530,497 +0.09(+0.16%)
May 12, 2014 56.20 57.21 56.08 56.28 5,774,528 +0.35(+0.63%)
May 09, 2014 56.92 56.92 55.19 55.93 6,609,959 -0.88(-1.55%)
May 08, 2014 57.68 58.50 56.58 56.81 4,784,860 -1.01(-1.75%)
May 07, 2014 58.68 58.70 57.06 57.82 7,289,815 -0.69(-1.18%)
May 06, 2014 58.75 59.69 58.39 58.51 7,507,591 +0.25(+0.43%)
May 05, 2014 57.60 58.38 57.00 58.26 6,582,474 +0.35(+0.60%)
May 02, 2014 57.72 59.09 57.41 57.91 6,601,076 +0.20(+0.35%)
May 01, 2014 57.14 58.38 56.77 57.71 5,979,344 +0.54(+0.94%)
Apr 30, 2014 56.81 57.70 56.67 57.17 7,454,693 +0.33(+0.58%)
Apr 29, 2014 58.51 58.97 56.58 56.84 8,043,349 -1.13(-1.95%)
Apr 28, 2014 57.03 58.33 56.38 57.97 9,748,414 +1.30(+2.29%)
Apr 25, 2014 56.78 57.39 56.31 56.67 5,527,500 +0.12(+0.21%)
Apr 24, 2014 56.89 56.92 55.82 56.55 4,026,345 +0.09(+0.16%)
Apr 23, 2014 56.10 56.79 55.93 56.46 4,371,322 -0.09(-0.16%)
Apr 22, 2014 55.40 56.70 54.72 56.55 8,437,682 +0.33(+0.59%)
Apr 21, 2014 55.78 56.55 55.50 56.22 4,815,754 +0.22(+0.39%)
Apr 17, 2014 55.55 56.00 56.00 56.00 8,013,200 +0.06(+0.11%)
Apr 16, 2014 54.20 55.94 53.41 55.94 9,423,256 +2.37(+4.42%)
Apr 15, 2014 52.08 53.69 52.01 53.57 6,923,881 +1.52(+2.92%)
Apr 14, 2014 51.55 52.28 51.32 52.05 5,999,942 +1.09(+2.14%)
Apr 11, 2014 51.44 52.32 50.70 50.96 5,938,014 -0.97(-1.87%)
Apr 10, 2014 52.89 53.76 51.85 51.93 5,173,091 -1.02(-1.93%)
Apr 09, 2014 52.00 53.15 51.54 52.95 5,804,569 +1.30(+2.52%)
Apr 08, 2014 52.13 52.61 50.92 51.65 8,745,352 -0.26(-0.50%)
Apr 07, 2014 54.37 54.51 51.88 51.91 10,260,002 -2.47(-4.54%)
Apr 04, 2014 55.94 56.32 54.32 54.38 6,974,300 -1.41(-2.53%)
Apr 03, 2014 54.98 55.98 54.97 55.79 5,746,758 +0.94(+1.71%)
Apr 02, 2014 54.85 55.22 54.14 54.85 6,669,045 -0.66(-1.19%)
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.