FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
85.53 USD  +1.83 (+2.19%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 33.78 34.25 33.70 34.15 6,989,011 -0.15(-0.44%)
Sep 27, 2013 34.17 34.51 34.15 34.30 4,954,973 -0.01(-0.03%)
Sep 26, 2013 34.96 35.04 34.14 34.31 5,543,802 -0.57(-1.63%)
Sep 25, 2013 34.32 35.08 34.32 34.88 5,442,757 +0.57(+1.66%)
Sep 24, 2013 34.27 34.74 33.89 34.31 5,168,840 +0.20(+0.59%)
Sep 23, 2013 34.11 34.40 33.80 34.11 5,591,464 -0.33(-0.96%)
Sep 20, 2013 35.32 35.40 34.43 34.44 8,950,461 -0.29(-0.84%)
Sep 19, 2013 35.26 35.49 34.66 34.73 5,184,411 -0.37(-1.05%)
Sep 18, 2013 34.71 35.16 34.39 35.10 4,885,416 +0.50(+1.45%)
Sep 17, 2013 34.64 34.81 34.36 34.60 4,397,816 +0.04(+0.12%)
Sep 16, 2013 35.46 35.15 34.52 34.56 6,440,317 -0.49(-1.40%)
Sep 13, 2013 34.89 35.37 34.83 35.05 8,660,037 +0.35(+1.01%)
Sep 12, 2013 35.86 35.87 34.67 34.70 9,919,120 -1.37(-3.80%)
Sep 11, 2013 36.14 36.25 35.54 36.07 4,974,068 -0.08(-0.22%)
Sep 10, 2013 36.76 36.76 35.97 36.15 5,799,441 -0.44(-1.20%)
Sep 09, 2013 36.89 37.18 36.55 36.59 6,067,496 -0.17(-0.46%)
Sep 06, 2013 37.06 37.06 36.14 36.76 7,059,148 +0.01(+0.03%)
Sep 05, 2013 36.83 37.28 36.55 36.75 6,577,759 -0.13(-0.35%)
Sep 04, 2013 36.22 36.94 36.15 36.88 5,480,759 +0.58(+1.60%)
Sep 03, 2013 36.12 36.83 36.06 36.30 6,199,318 +0.77(+2.17%)
Aug 30, 2013 35.95 36.14 35.40 35.53 3,873,522 -0.27(-0.75%)
Aug 29, 2013 35.70 36.17 35.40 35.80 3,498,572 +0.03(+0.08%)
Aug 28, 2013 35.32 35.87 35.22 35.77 4,249,472 +0.51(+1.45%)
Aug 27, 2013 35.67 35.74 35.23 35.26 5,411,826 -0.76(-2.11%)
Aug 26, 2013 36.41 36.58 35.99 36.02 3,848,995 -0.38(-1.04%)
Aug 23, 2013 36.21 36.78 36.10 36.40 4,629,639 +0.42(+1.17%)
Aug 22, 2013 35.54 36.21 35.35 35.98 3,457,906 +0.58(+1.64%)
Aug 21, 2013 35.22 35.77 34.92 35.40 5,635,481 +0.16(+0.45%)
Aug 20, 2013 34.42 35.58 34.11 35.24 6,376,242 +0.77(+2.23%)
Aug 19, 2013 35.26 35.39 34.34 34.47 7,006,836 -0.94(-2.65%)
Aug 16, 2013 35.89 35.89 35.27 35.41 5,710,937 -0.52(-1.45%)
Aug 15, 2013 36.45 36.64 35.92 35.93 5,459,137 -0.81(-2.20%)
Aug 14, 2013 36.83 37.05 36.48 36.74 3,840,584 -0.12(-0.33%)
Aug 13, 2013 36.93 36.99 36.43 36.86 3,914,825 +0.01(+0.03%)
Aug 12, 2013 36.74 37.07 36.60 36.85 4,978,540 -0.28(-0.75%)
Aug 09, 2013 37.08 37.32 36.82 37.13 6,392,116 +0.10(+0.27%)
Aug 08, 2013 36.68 37.15 36.26 37.03 7,532,103 +0.48(+1.31%)
Aug 07, 2013 36.69 37.50 36.40 36.55 10,365,036 +0.02(+0.05%)
Aug 06, 2013 35.27 36.84 35.26 36.53 18,561,330 +1.40(+3.99%)
Aug 05, 2013 35.07 35.20 34.70 35.13 4,357,922 +0.04(+0.11%)
Aug 02, 2013 35.93 35.93 34.99 35.09 7,365,656 -0.97(-2.69%)
Aug 01, 2013 36.15 36.52 35.92 36.06 5,599,467 +0.29(+0.81%)
Jul 31, 2013 35.52 36.13 35.20 35.77 7,337,807 +0.24(+0.68%)
Jul 30, 2013 35.86 36.01 35.25 35.53 5,852,742 -0.26(-0.73%)
Jul 29, 2013 36.01 36.23 35.56 35.79 4,592,843 -0.25(-0.69%)
Jul 26, 2013 35.54 36.33 35.54 36.04 6,025,666 +0.37(+1.04%)
Jul 25, 2013 34.46 35.97 34.40 35.67 10,288,278 +1.07(+3.09%)
Jul 24, 2013 35.44 35.47 34.40 34.60 6,885,195 -0.73(-2.07%)
Jul 23, 2013 34.88 35.75 34.34 35.33 9,877,311 +0.06(+0.17%)
Jul 22, 2013 34.99 35.40 34.57 35.27 6,834,938 +0.56(+1.61%)
Jul 19, 2013 34.41 34.85 34.11 34.71 7,587,894 +0.49(+1.43%)
Jul 18, 2013 35.19 35.51 34.17 34.22 9,615,514 -0.87(-2.48%)
Jul 17, 2013 35.20 35.33 34.69 35.09 6,911,381 +0.31(+0.89%)
Jul 16, 2013 35.31 35.34 34.45 34.78 7,393,716 -0.60(-1.70%)
Jul 15, 2013 35.94 36.05 35.24 35.38 5,543,669 -0.48(-1.34%)
Jul 12, 2013 33.72 36.18 33.60 35.86 16,945,985 +1.32(+3.82%)
Jul 11, 2013 34.12 34.63 33.62 34.54 9,531,650 +0.99(+2.95%)
Jul 10, 2013 34.11 34.21 33.40 33.55 9,106,063 -0.73(-2.13%)
Jul 09, 2013 34.77 34.53 33.98 34.28 9,690,950 -0.25(-0.72%)
Jul 08, 2013 34.06 34.73 34.00 34.53 7,292,885 +0.68(+2.01%)
Jul 05, 2013 33.87 34.03 33.03 33.85 6,230,623 +0.16(+0.47%)
Jul 03, 2013 33.55 33.73 33.00 33.69 8,158,644 +0.15(+0.45%)
Jul 02, 2013 34.25 34.28 33.34 33.54 8,695,187 -0.71(-2.07%)
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.