FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.25 USD  -0.23 (-0.23%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.24 26.25 24.36 24.60 16,918,503 -2.10(-7.87%)
Oct 28, 2011 26.00 26.79 25.82 26.70 9,925,309 +0.46(+1.75%)
Oct 27, 2011 26.80 26.86 25.64 26.24 16,323,548 +1.09(+4.33%)
Oct 26, 2011 23.52 25.68 23.41 25.15 26,659,587 +3.31(+15.16%)
Oct 25, 2011 22.50 22.65 20.79 21.84 22,387,990 -1.41(-6.06%)
Oct 24, 2011 23.90 24.02 23.07 23.25 12,044,446 -0.43(-1.82%)
Oct 21, 2011 23.72 24.14 23.29 23.68 8,748,385 +0.30(+1.28%)
Oct 20, 2011 22.96 23.48 22.58 23.38 9,744,327 +0.55(+2.41%)
Oct 19, 2011 23.24 23.72 22.71 22.83 8,807,913 -0.56(-2.39%)
Oct 18, 2011 22.49 23.64 22.14 23.39 12,911,233 +0.76(+3.36%)
Oct 17, 2011 23.55 23.60 22.52 22.63 11,667,752 -0.99(-4.19%)
Oct 14, 2011 22.99 23.63 22.93 23.62 9,963,246 +0.97(+4.28%)
Oct 13, 2011 22.01 22.73 21.78 22.65 10,400,036 +0.41(+1.84%)
Oct 12, 2011 22.00 22.57 21.70 22.24 12,767,705 +0.52(+2.39%)
Oct 11, 2011 21.24 21.93 21.06 21.72 11,828,099 +0.68(+3.23%)
Oct 10, 2011 20.29 21.12 20.24 21.04 7,414,620 +1.26(+6.37%)
Oct 07, 2011 20.58 20.63 19.55 19.78 11,006,622 -0.51(-2.51%)
Oct 06, 2011 20.09 20.51 19.94 20.29 12,095,457 +0.68(+3.47%)
Oct 05, 2011 18.23 19.76 17.77 19.61 15,179,513 +1.65(+9.19%)
Oct 04, 2011 16.82 17.96 16.40 17.96 15,794,529 +0.79(+4.60%)
Oct 03, 2011 17.55 17.97 17.05 17.17 10,701,321 -0.61(-3.43%)
Sep 30, 2011 18.18 18.50 17.77 17.78 10,311,956 -0.82(-4.41%)
Sep 29, 2011 19.02 19.18 18.13 18.60 11,790,467 +0.14(+0.76%)
Sep 28, 2011 19.31 19.52 18.43 18.46 7,763,240 -0.74(-3.85%)
Sep 27, 2011 19.72 20.01 19.06 19.20 9,878,900 +0.00(+0.00%)
Sep 26, 2011 18.75 19.24 18.02 19.20 9,304,832 +0.72(+3.90%)
Sep 23, 2011 18.60 18.97 18.37 18.48 9,316,863 -0.09(-0.48%)
Sep 22, 2011 18.87 19.30 18.22 18.57 16,475,979 -1.32(-6.64%)
Sep 21, 2011 21.02 21.24 19.86 19.89 10,510,655 -1.09(-5.20%)
Sep 20, 2011 21.52 21.77 20.95 20.98 6,583,106 -0.43(-2.01%)
Sep 19, 2011 21.75 21.75 21.06 21.41 7,794,012 -0.78(-3.52%)
Sep 16, 2011 22.50 22.59 21.91 22.19 9,520,458 -0.22(-0.98%)
Sep 15, 2011 22.37 22.49 21.96 22.41 11,203,277 +0.45(+2.05%)
Sep 14, 2011 22.29 22.33 21.54 21.96 11,487,548 -0.13(-0.59%)
Sep 13, 2011 22.38 22.55 21.81 22.09 11,358,267 -0.25(-1.12%)
Sep 12, 2011 21.94 22.72 21.71 22.34 10,730,709 +0.02(+0.09%)
Sep 09, 2011 22.77 23.08 22.05 22.32 11,539,801 -0.87(-3.75%)
Sep 08, 2011 22.72 23.85 22.56 23.19 17,753,884 +0.91(+4.08%)
Sep 07, 2011 22.05 22.40 21.90 22.28 7,498,697 +0.63(+2.91%)
Sep 06, 2011 21.01 21.74 20.80 21.65 11,758,423 -0.29(-1.32%)
Sep 02, 2011 21.87 22.29 21.56 21.94 9,399,586 -0.55(-2.45%)
Sep 01, 2011 22.85 22.99 22.42 22.49 11,201,029 -0.23(-1.01%)
Aug 31, 2011 22.31 23.27 22.22 22.72 15,444,144 +0.72(+3.27%)
Aug 30, 2011 21.56 22.17 21.25 22.00 10,642,839 +0.30(+1.38%)
Aug 29, 2011 21.21 21.73 20.91 21.70 8,993,423 +0.83(+3.98%)
Aug 26, 2011 19.99 20.99 19.82 20.87 8,841,726 +0.66(+3.27%)
Aug 25, 2011 20.59 20.80 19.92 20.21 10,310,600 -0.25(-1.22%)
Aug 24, 2011 20.12 20.56 19.80 20.46 9,280,368 +0.33(+1.64%)
Aug 23, 2011 19.17 20.23 18.95 20.13 12,547,778 +1.19(+6.28%)
Aug 22, 2011 19.49 19.62 18.78 18.94 15,927,687 +0.12(+0.64%)
Aug 19, 2011 18.93 19.65 18.75 18.82 12,670,503 -0.44(-2.28%)
Aug 18, 2011 19.77 19.85 19.06 19.26 16,149,223 -1.69(-8.07%)
Aug 17, 2011 21.25 21.57 20.76 20.95 7,972,745 -0.02(-0.10%)
Aug 16, 2011 21.24 21.32 20.72 20.97 11,343,482 -0.56(-2.60%)
Aug 15, 2011 21.14 21.62 21.05 21.53 8,700,350 +0.63(+3.01%)
Aug 12, 2011 21.02 21.30 20.62 20.90 11,706,452 +0.14(+0.67%)
Aug 11, 2011 19.52 21.12 19.43 20.76 15,318,029 +1.50(+7.79%)
Aug 10, 2011 19.67 20.30 19.20 19.26 21,550,439 -0.78(-3.89%)
Aug 09, 2011 19.26 20.09 18.56 20.04 20,522,696 +1.72(+9.39%)
Aug 08, 2011 19.26 19.59 17.87 18.32 21,400,604 -2.39(-11.54%)
Aug 05, 2011 21.30 21.73 19.31 20.71 18,464,491 -0.29(-1.38%)
Aug 04, 2011 22.80 22.86 20.88 21.00 24,345,115 -2.26(-9.72%)
Aug 03, 2011 23.60 23.66 22.55 23.26 16,466,483 -0.30(-1.27%)
Aug 02, 2011 24.63 25.02 23.55 23.56 13,928,435 -1.38(-5.53%)
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.