FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
89.45 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:05 AM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 49.98 51.50 49.38 50.80 11,008,803 +0.74(+1.48%)
Jul 30, 2014 50.01 50.95 49.60 50.06 10,030,196 +0.21(+0.42%)
Jul 29, 2014 49.81 50.40 49.42 49.85 9,926,344 +0.81(+1.65%)
Jul 28, 2014 49.20 49.44 48.38 49.04 6,627,906 -0.16(-0.33%)
Jul 25, 2014 48.78 49.24 48.45 49.20 5,078,167 +0.52(+1.07%)
Jul 24, 2014 48.40 49.10 48.21 48.68 5,637,467 +0.33(+0.68%)
Jul 23, 2014 48.01 48.70 47.80 48.35 6,079,751 +0.49(+1.02%)
Jul 22, 2014 48.22 48.50 47.84 47.86 6,754,126 +0.04(+0.08%)
Jul 21, 2014 48.77 48.78 47.77 47.82 7,880,481 -0.99(-2.03%)
Jul 18, 2014 49.04 49.13 48.75 48.81 6,735,482 -0.03(-0.06%)
Jul 17, 2014 49.73 50.14 48.77 48.84 7,429,425 -1.22(-2.44%)
Jul 16, 2014 50.44 50.67 49.65 50.06 7,309,522 -0.22(-0.44%)
Jul 15, 2014 49.24 50.81 49.24 50.28 13,450,973 +0.35(+0.70%)
Jul 14, 2014 50.40 50.45 49.69 49.93 6,156,656 -0.18(-0.36%)
Jul 11, 2014 49.30 50.19 49.05 50.11 7,377,567 +0.90(+1.83%)
Jul 10, 2014 48.82 49.29 48.42 49.21 7,437,606 -0.07(-0.14%)
Jul 09, 2014 49.41 49.59 48.31 49.28 9,096,840 +0.11(+0.22%)
Jul 08, 2014 50.19 50.35 49.06 49.17 9,996,756 -1.10(-2.19%)
Jul 07, 2014 50.79 51.04 50.22 50.27 5,894,962 -0.73(-1.43%)
Jul 03, 2014 50.97 51.00 51.00 51.00 4,336,800 +0.17(+0.33%)
Jul 02, 2014 50.56 51.11 50.21 50.83 8,273,678 +0.51(+1.01%)
Jul 01, 2014 50.30 51.10 50.01 50.32 14,593,555 +0.22(+0.44%)
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%)
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.