FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.75 USD  +0.07 (+0.07%)
Streaming Delayed Price  /  Updated: 1:46 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.49 35.49 34.61 34.76 0 -0.26(-0.74%)
Aug 28, 2008 35.50 35.98 34.15 35.02 8,064,426 +0.00(+0.00%)
Aug 27, 2008 33.89 35.95 33.80 35.02 13,268,505 +1.42(+4.23%)
Aug 26, 2008 33.39 34.07 33.15 33.60 7,111,890 +0.50(+1.51%)
Aug 25, 2008 33.55 34.35 32.88 33.10 5,683,945 -0.56(-1.66%)
Aug 22, 2008 34.34 34.45 33.25 33.66 0 -0.52(-1.52%)
Aug 21, 2008 34.21 34.62 33.74 34.18 6,510,596 -0.69(-1.98%)
Aug 20, 2008 33.15 35.15 32.80 34.87 11,358,877 +1.45(+4.34%)
Aug 19, 2008 32.49 33.54 32.24 33.42 8,084,417 +0.79(+2.42%)
Aug 18, 2008 34.38 34.49 32.40 32.63 8,252,712 -1.60(-4.67%)
Aug 15, 2008 34.20 34.83 33.72 34.23 0 +0.30(+0.88%)
Aug 14, 2008 34.83 34.85 33.60 33.93 8,722,841 -0.86(-2.47%)
Aug 13, 2008 33.88 35.13 33.50 34.79 11,625,208 +1.01(+2.99%)
Aug 12, 2008 35.22 35.47 33.63 33.78 10,226,382 -1.08(-3.10%)
Aug 11, 2008 34.96 35.72 34.16 34.86 10,671,236 +0.14(+0.40%)
Aug 08, 2008 33.44 34.95 32.81 34.72 13,249,776 +1.78(+5.40%)
Aug 07, 2008 34.22 34.70 32.76 32.94 11,641,560 -1.53(-4.44%)
Aug 06, 2008 32.29 34.60 32.29 34.47 17,288,663 +2.33(+7.25%)
Aug 05, 2008 31.17 32.65 30.75 32.14 15,550,647 +1.15(+3.71%)
Aug 04, 2008 32.22 32.65 30.78 30.99 11,475,847 -1.96(-5.95%)
Aug 01, 2008 33.44 33.44 32.16 32.95 8,072,263 -0.46(-1.38%)
Jul 31, 2008 34.57 34.87 33.25 33.41 11,098,032 -1.75(-4.98%)
Jul 30, 2008 33.97 35.27 33.25 35.16 15,573,202 +1.83(+5.49%)
Jul 29, 2008 33.33 33.35 31.30 33.33 17,527,552 +1.52(+4.78%)
Jul 28, 2008 32.45 32.53 31.59 31.81 10,717,639 -0.07(-0.22%)
Jul 25, 2008 32.10 32.49 31.50 31.88 8,615,421 +0.44(+1.40%)
Jul 24, 2008 33.98 33.99 31.23 31.44 14,209,941 -2.14(-6.37%)
Jul 23, 2008 35.65 35.76 33.43 33.58 13,891,714 -1.68(-4.76%)
Jul 22, 2008 35.69 36.17 34.49 35.26 13,523,904 -0.46(-1.29%)
Jul 21, 2008 33.71 36.30 33.45 35.72 14,774,886 +2.61(+7.88%)
Jul 18, 2008 33.25 34.05 32.67 33.11 11,092,732 -0.45(-1.34%)
Jul 17, 2008 32.90 33.80 32.25 33.56 17,713,611 +1.14(+3.52%)
Jul 16, 2008 32.55 33.65 31.56 32.42 18,557,589 +0.20(+0.62%)
Jul 15, 2008 31.50 33.53 29.70 32.22 24,033,260 +0.50(+1.58%)
Jul 14, 2008 33.01 33.01 31.40 31.72 9,201,290 -0.91(-2.79%)
Jul 11, 2008 33.00 33.43 31.28 32.63 15,828,261 -1.17(-3.46%)
Jul 10, 2008 34.29 34.35 32.83 33.80 14,766,647 -0.59(-1.72%)
Jul 09, 2008 36.63 36.95 34.23 34.39 12,975,429 -2.13(-5.83%)
Jul 08, 2008 37.35 37.35 35.05 36.52 14,229,692 -0.27(-0.73%)
Jul 07, 2008 38.00 38.72 36.32 36.79 14,842,253 -0.30(-0.81%)
Jul 04, 2008 38.01 38.19 36.56 37.09 9,497,043 +0.00(+0.00%)
Jul 03, 2008 38.01 38.19 36.56 37.09 9,497,043 -0.83(-2.19%)
Jul 02, 2008 40.32 40.64 37.76 37.92 13,445,455 -2.46(-6.09%)
Jul 01, 2008 40.24 40.74 39.40 40.38 10,785,529 -0.80(-1.94%)
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%)
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.