FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
92.89 USD  -1.68 (-1.78%)
Official Closing Price  /  Updated: 4:55 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 67.08 69.44 66.88 68.97 7,354,847 +2.28(+3.42%)
Jul 28, 2017 67.47 67.58 65.95 66.69 7,105,643 -0.90(-1.33%)
Jul 27, 2017 68.00 68.82 66.61 67.59 4,377,800 -0.40(-0.59%)
Jul 26, 2017 68.51 68.53 67.80 67.99 3,356,842 -0.45(-0.66%)
Jul 25, 2017 67.98 68.72 67.94 68.44 3,131,122 +0.76(+1.12%)
Jul 24, 2017 67.63 68.09 67.54 67.68 2,318,781 -0.10(-0.15%)
Jul 21, 2017 67.52 67.87 67.01 67.78 2,725,709 +0.26(+0.39%)
Jul 20, 2017 68.39 68.43 67.30 67.52 2,914,831 -0.51(-0.75%)
Jul 19, 2017 67.60 68.69 67.54 68.03 3,481,850 +0.52(+0.77%)
Jul 18, 2017 67.72 67.76 67.20 67.51 2,815,547 +0.08(+0.12%)
Jul 17, 2017 67.82 68.00 67.32 67.43 2,868,806 -0.61(-0.90%)
Jul 14, 2017 67.84 68.33 67.41 68.04 2,194,732 +0.26(+0.38%)
Jul 13, 2017 67.87 68.38 67.04 67.78 2,883,729 -0.25(-0.37%)
Jul 12, 2017 68.48 68.55 67.44 68.03 4,206,132 +0.10(+0.15%)
Jul 11, 2017 68.03 68.45 67.73 67.93 2,188,193 -0.16(-0.23%)
Jul 10, 2017 68.05 68.49 67.94 68.09 3,718,199 -0.09(-0.13%)
Jul 07, 2017 66.44 68.42 66.25 68.18 5,083,561 +1.72(+2.59%)
Jul 06, 2017 66.99 67.18 66.18 66.46 3,332,080 -0.61(-0.91%)
Jul 05, 2017 68.00 68.25 66.96 67.07 3,937,909 -0.95(-1.40%)
Jul 03, 2017 67.81 68.44 67.66 68.02 2,159,962 +0.56(+0.83%)
Jun 30, 2017 67.55 67.77 66.87 67.46 2,972,006 +0.37(+0.55%)
Jun 29, 2017 67.79 68.39 66.77 67.09 3,282,872 -0.38(-0.56%)
Jun 28, 2017 67.14 68.14 66.97 67.47 3,336,411 +0.66(+0.99%)
Jun 27, 2017 66.10 67.84 65.96 66.81 5,447,333 +0.77(+1.17%)
Jun 26, 2017 66.18 66.48 65.76 66.04 3,376,758 +0.06(+0.09%)
Jun 23, 2017 64.72 66.08 64.58 65.98 4,915,246 +1.16(+1.79%)
Jun 22, 2017 65.66 65.66 64.77 64.82 3,801,289 +0.14(+0.22%)
Jun 21, 2017 65.30 65.65 63.77 64.68 5,566,133 -0.97(-1.48%)
Jun 20, 2017 65.95 66.37 65.15 65.65 3,634,080 -0.96(-1.44%)
Jun 19, 2017 65.76 66.95 65.75 66.61 4,078,221 +0.81(+1.23%)
Jun 16, 2017 65.00 66.04 64.64 65.80 6,522,493 +1.11(+1.72%)
Jun 15, 2017 64.46 65.00 64.15 64.69 3,974,119 -0.06(-0.09%)
Jun 14, 2017 66.42 66.53 64.12 64.75 6,430,533 -1.78(-2.68%)
Jun 13, 2017 65.83 66.98 65.54 66.53 4,336,426 +0.61(+0.93%)
Jun 12, 2017 65.26 66.83 65.55 65.92 6,725,913 +0.66(+1.01%)
Jun 09, 2017 63.01 65.76 62.88 65.26 6,201,156 +2.08(+3.29%)
Jun 08, 2017 64.15 62.17 63.18 5,021,336 +0.88(+1.41%)
Jun 07, 2017 61.82 62.48 61.59 62.30 4,378,186 +0.01(+0.02%)
Jun 06, 2017 62.14 62.56 61.86 62.29 2,579,818 -0.11(-0.18%)
Jun 05, 2017 61.91 62.67 61.79 62.40 3,897,147 +0.30(+0.48%)
Jun 02, 2017 62.43 62.72 62.00 62.10 2,788,894 -0.02(-0.03%)
Jun 01, 2017 61.37 62.44 61.13 62.12 3,541,383 +0.65(+1.06%)
May 31, 2017 61.83 62.17 60.91 61.47 4,655,909 -0.62(-1.00%)
May 30, 2017 61.61 62.79 60.69 62.09 6,566,649 -0.36(-0.58%)
May 26, 2017 63.19 63.50 62.13 62.45 3,718,744 -0.74(-1.17%)
May 25, 2017 63.63 64.19 63.05 63.19 3,786,245 -0.62(-0.97%)
May 24, 2017 64.17 64.61 63.51 63.81 3,001,282 -0.31(-0.48%)
May 23, 2017 63.71 64.36 63.29 64.12 2,945,595 +0.28(+0.44%)
May 22, 2017 64.26 64.29 63.56 63.84 2,742,340 -0.03(-0.05%)
May 19, 2017 63.69 64.16 63.17 63.87 3,396,116 +0.33(+0.52%)
May 18, 2017 63.49 64.07 63.03 63.54 3,385,934 -0.26(-0.41%)
May 17, 2017 64.54 64.79 63.48 63.80 4,529,770 -0.74(-1.15%)
May 16, 2017 65.12 65.35 63.96 64.54 6,322,206 -1.01(-1.54%)
May 15, 2017 66.15 66.15 65.16 65.55 3,294,950 -0.87(-1.31%)
May 12, 2017 66.28 66.76 66.18 66.42 3,549,592 +0.07(+0.11%)
May 11, 2017 66.87 66.93 66.11 66.35 2,847,343 -0.33(-0.49%)
May 10, 2017 66.75 67.03 65.91 66.68 3,410,253 +0.05(+0.08%)
May 09, 2017 66.31 67.16 66.17 66.63 3,836,294 +0.52(+0.79%)
May 08, 2017 65.38 66.27 65.32 66.11 3,472,896 +0.77(+1.18%)
May 05, 2017 64.59 65.52 64.31 65.34 4,668,899 +0.97(+1.51%)
May 04, 2017 64.53 64.94 63.96 64.37 3,068,340 -0.53(-0.82%)
May 03, 2017 64.28 65.15 64.07 64.90 2,993,619 +0.41(+0.64%)
May 02, 2017 64.79 64.83 64.16 64.49 4,476,255 +0.13(+0.20%)
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.