FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
90.10 USD  +1.01 (+1.13%)
Official Closing Price  /  Updated: 5:22 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 117.46 118.74 117.46 118.35 4,034,564 +1.09(+0.93%)
Jul 30, 2018 117.22 118.16 116.17 117.26 2,930,502 +0.91(+0.78%)
Jul 27, 2018 116.45 117.70 115.34 116.35 3,454,100 -0.48(-0.41%)
Jul 26, 2018 109.71 117.34 109.28 116.83 5,408,060 +7.50(+6.86%)
Jul 25, 2018 107.42 109.36 107.02 109.33 3,426,073 +2.06(+1.92%)
Jul 24, 2018 106.55 107.48 106.40 107.27 3,347,512 +0.99(+0.93%)
Jul 23, 2018 106.86 107.21 105.76 106.28 2,542,431 +0.07(+0.07%)
Jul 20, 2018 106.68 107.34 105.82 106.21 2,292,569 -0.79(-0.74%)
Jul 19, 2018 106.96 107.65 106.72 107.00 2,564,294 +0.35(+0.33%)
Jul 18, 2018 105.54 107.44 103.75 106.65 3,100,385 +0.56(+0.53%)
Jul 17, 2018 106.20 107.54 105.67 106.09 2,590,609 -0.21(-0.20%)
Jul 16, 2018 107.28 108.15 106.14 106.30 2,548,356 -1.04(-0.97%)
Jul 13, 2018 106.62 107.73 106.16 107.34 2,504,096 +0.55(+0.52%)
Jul 12, 2018 107.10 107.50 105.54 106.79 2,992,229 +0.43(+0.40%)
Jul 11, 2018 107.91 108.70 105.90 106.36 3,512,054 -2.26(-2.08%)
Jul 10, 2018 109.77 110.71 108.53 108.62 2,647,740 -0.65(-0.59%)
Jul 09, 2018 108.30 109.64 108.16 109.27 2,725,691 +1.44(+1.34%)
Jul 06, 2018 106.78 108.68 106.00 107.83 2,464,121 +0.30(+0.28%)
Jul 05, 2018 109.17 109.47 106.24 107.53 3,400,611 -0.64(-0.59%)
Jul 03, 2018 108.17 108.17 108.17 0 -1.06(-0.97%)
Jul 02, 2018 109.90 110.22 108.41 109.23 3,748,514 -1.60(-1.44%)
Jun 29, 2018 112.79 110.76 110.83 3,483,647 +1.72(+1.58%)
Jun 28, 2018 109.13 109.63 107.68 109.11 2,668,407 -0.41(-0.37%)
Jun 27, 2018 111.21 111.93 109.33 109.52 3,412,437 -0.73(-0.66%)
Jun 26, 2018 109.51 111.10 109.48 110.25 3,422,246 +0.99(+0.91%)
Jun 25, 2018 111.67 111.79 108.58 109.26 4,559,498 -2.98(-2.66%)
Jun 22, 2018 113.27 113.57 111.74 112.24 5,120,731 +1.02(+0.92%)
Jun 21, 2018 115.06 115.06 111.04 111.22 4,528,652 -4.51(-3.90%)
Jun 20, 2018 116.86 117.28 115.31 115.73 3,093,055 -0.89(-0.76%)
Jun 19, 2018 115.33 117.03 115.03 116.62 2,491,193 +0.08(+0.07%)
Jun 18, 2018 115.33 118.09 115.02 116.54 3,064,017 +1.36(+1.18%)
Jun 15, 2018 116.82 115.01 115.18 5,087,159 -1.64(-1.40%)
Jun 14, 2018 118.70 119.19 116.69 116.82 2,431,365 -1.06(-0.90%)
Jun 13, 2018 117.94 118.66 115.60 117.88 5,546,116 -0.14(-0.12%)
Jun 12, 2018 120.67 121.48 117.58 118.02 4,422,601 -2.55(-2.11%)
Jun 11, 2018 119.81 121.07 118.48 120.57 3,279,200 +0.85(+0.71%)
Jun 08, 2018 121.52 121.65 119.21 119.72 3,743,644 -1.77(-1.46%)
Jun 07, 2018 121.74 122.62 120.80 121.49 2,258,555 +0.29(+0.24%)
Jun 06, 2018 119.94 121.20 3,554,063 -2.13(-1.73%)
Jun 05, 2018 124.18 124.43 122.74 123.33 3,392,378 -1.11(-0.89%)
Jun 04, 2018 124.63 126.98 124.25 124.44 3,791,847 +0.66(+0.53%)
Jun 01, 2018 122.08 124.74 121.46 123.78 2,941,882 +2.58(+2.13%)
May 31, 2018 121.86 124.77 120.91 121.20 5,448,420 -1.01(-0.83%)
May 30, 2018 120.70 123.03 120.06 122.21 2,995,951 +2.74(+2.29%)
May 29, 2018 118.29 121.46 118.21 119.47 3,025,482 +0.74(+0.62%)
May 25, 2018 118.73 118.73 118.73 0 -3.15(-2.58%)
May 24, 2018 120.10 122.94 119.57 121.88 3,158,321 +0.83(+0.69%)
May 23, 2018 119.27 121.71 118.53 121.05 3,395,780 +0.90(+0.75%)
May 22, 2018 121.86 122.68 119.66 120.15 3,253,065 -1.91(-1.56%)
May 21, 2018 121.53 122.38 120.23 122.06 2,992,576 +1.50(+1.24%)
May 18, 2018 120.05 120.88 119.02 120.56 3,906,497 +0.85(+0.71%)
May 17, 2018 116.46 121.04 116.33 119.71 5,888,468 +4.72(+4.10%)
May 16, 2018 114.94 115.26 113.87 114.99 2,689,237 -0.91(-0.79%)
May 15, 2018 115.89 116.43 114.82 115.90 3,541,287 +0.03(+0.03%)
May 14, 2018 115.20 116.20 114.99 115.87 3,935,944 +1.24(+1.08%)
May 11, 2018 114.65 115.14 114.15 114.63 2,773,365 +0.14(+0.12%)
May 10, 2018 115.54 115.99 113.98 114.49 5,038,626 -0.33(-0.29%)
May 09, 2018 113.95 115.84 113.52 114.82 4,159,784 +1.63(+1.44%)
May 08, 2018 113.06 113.25 111.03 113.19 6,102,241 -0.48(-0.42%)
May 07, 2018 114.16 115.48 113.34 113.67 3,450,732 +0.28(+0.25%)
May 04, 2018 113.00 113.92 111.93 113.39 2,922,966 +0.02(+0.02%)
May 03, 2018 111.77 113.89 110.96 113.37 3,576,427 +1.12(+1.00%)
May 02, 2018 110.55 113.47 110.55 112.25 5,677,387 +1.53(+1.38%)
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.