FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
94.28 USD  +1.76 (+1.90%)
Streaming Delayed Price  /  Updated: 2:09 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 60.01 61.45 59.86 61.35 7,630,700 +0.91(+1.51%)
May 30, 2006 62.00 62.30 60.30 60.44 9,256,500 -1.00(-1.63%)
May 26, 2006 60.63 61.60 60.32 61.44 6,650,200 +1.06(+1.76%)
May 25, 2006 60.25 60.54 58.25 60.38 10,557,500 +2.27(+3.91%)
May 24, 2006 57.91 60.13 57.05 58.11 13,002,500 -0.58(-0.99%)
May 23, 2006 58.49 60.39 58.35 58.69 11,627,700 +1.62(+2.84%)
May 22, 2006 57.10 57.92 55.57 57.07 15,770,300 -1.83(-3.11%)
May 19, 2006 58.60 59.66 56.99 58.90 12,842,400 -0.16(-0.27%)
May 18, 2006 59.68 60.50 59.01 59.06 7,305,000 -0.74(-1.24%)
May 17, 2006 61.38 61.48 59.18 59.80 11,711,200 -1.68(-2.73%)
May 16, 2006 60.90 62.24 60.05 61.48 9,304,800 +0.92(+1.52%)
May 15, 2006 61.00 61.85 59.25 60.56 12,434,200 -1.94(-3.10%)
May 12, 2006 64.56 64.57 62.32 62.50 9,007,700 -2.15(-3.33%)
May 11, 2006 65.90 66.48 64.40 64.65 8,246,800 -0.58(-0.89%)
May 10, 2006 64.85 65.31 63.49 65.23 10,357,300 +0.31(+0.48%)
May 09, 2006 64.72 65.47 64.25 64.92 6,059,500 +0.68(+1.06%)
May 08, 2006 64.00 64.68 63.63 64.24 7,639,000 -0.76(-1.17%)
May 05, 2006 65.63 65.84 64.32 65.00 7,944,300 +0.03(+0.05%)
May 04, 2006 64.70 66.14 63.17 64.97 12,657,500 -0.44(-0.67%)
May 03, 2006 67.40 67.40 64.79 65.41 12,027,100 -1.73(-2.58%)
May 02, 2006 66.75 67.28 65.71 67.14 8,455,900 +1.19(+1.80%)
May 01, 2006 65.39 66.78 65.07 65.95 8,362,800 +1.21(+1.87%)
Apr 28, 2006 64.75 65.50 64.43 64.74 9,785,100 +0.34(+0.53%)
Apr 27, 2006 62.16 64.52 60.57 64.40 16,628,000 +1.30(+2.06%)
Apr 26, 2006 66.82 67.66 62.60 63.10 23,245,400 -3.20(-4.83%)
Apr 25, 2006 70.25 70.75 65.43 66.30 24,350,800 -2.80(-4.05%)
Apr 24, 2006 68.85 69.46 67.88 69.10 11,138,900 +0.06(+0.09%)
Apr 21, 2006 67.98 69.73 67.17 69.04 11,158,900 +1.47(+2.18%)
Apr 20, 2006 69.13 69.15 66.26 67.57 12,918,600 -1.42(-2.06%)
Apr 19, 2006 67.57 69.22 67.21 68.99 10,822,000 +1.54(+2.28%)
Apr 18, 2006 65.65 67.79 66.28 67.45 10,406,000 +1.80(+2.74%)
Apr 17, 2006 64.95 65.70 64.93 65.65 8,098,200 +1.35(+2.10%)
Apr 13, 2006 63.78 64.42 62.52 64.30 7,959,200 +0.52(+0.82%)
Apr 12, 2006 62.61 63.84 62.31 63.78 9,719,100 +1.63(+2.62%)
Apr 11, 2006 63.00 63.88 61.72 62.15 10,190,700 -0.44(-0.70%)
Apr 10, 2006 62.69 63.31 62.47 62.59 8,458,900 +1.19(+1.94%)
Apr 07, 2006 62.42 62.60 61.28 61.40 8,092,800 -1.40(-2.23%)
Apr 06, 2006 62.83 63.38 61.62 62.80 10,094,900 +0.30(+0.48%)
Apr 05, 2006 59.99 62.60 59.75 62.50 12,548,900 +2.66(+4.45%)
Apr 04, 2006 59.28 59.95 58.53 59.84 7,743,900 +0.87(+1.48%)
Apr 03, 2006 60.03 60.73 58.85 58.97 7,815,400 -0.81(-1.35%)
Mar 31, 2006 60.09 60.09 59.05 59.78 6,044,100 -0.54(-0.90%)
Mar 30, 2006 60.78 61.23 60.00 60.32 6,744,200 -0.01(-0.02%)
Mar 29, 2006 59.65 61.01 59.41 60.33 10,894,600 +0.47(+0.79%)
Mar 28, 2006 60.00 60.85 59.81 59.86 8,303,800 +0.44(+0.74%)
Mar 27, 2006 58.92 59.75 58.47 59.42 6,064,900 +0.23(+0.39%)
Mar 24, 2006 59.01 59.89 58.80 59.19 5,837,900 +0.39(+0.66%)
Mar 23, 2006 58.09 59.34 58.00 58.80 8,820,700 +1.34(+2.33%)
Mar 22, 2006 57.10 58.59 56.95 57.46 9,343,500 +0.63(+1.11%)
Mar 21, 2006 56.50 58.25 56.25 56.83 6,948,600 +0.08(+0.14%)
Mar 20, 2006 57.42 58.24 56.33 56.75 8,168,200 -1.11(-1.92%)
Mar 17, 2006 58.99 59.00 57.73 57.86 7,725,500 -0.66(-1.13%)
Mar 16, 2006 57.60 58.90 57.37 58.52 10,656,300 +0.84(+1.46%)
Mar 15, 2006 56.21 57.80 56.15 57.68 11,593,900 +1.00(+1.76%)
Mar 14, 2006 56.05 57.08 55.15 56.68 11,672,700 +1.03(+1.85%)
Mar 13, 2006 53.80 55.78 53.80 55.65 9,921,500 +2.11(+3.94%)
Mar 10, 2006 53.20 54.10 52.54 53.54 7,653,500 +0.28(+0.53%)
Mar 09, 2006 54.23 54.55 53.14 53.26 7,682,800 -0.53(-0.99%)
Mar 08, 2006 52.50 54.60 52.46 53.79 11,649,900 +0.15(+0.28%)
Mar 07, 2006 54.80 55.10 52.69 53.64 9,541,800 -1.29(-2.35%)
Mar 06, 2006 56.14 56.20 54.79 54.93 6,013,000 -1.59(-2.81%)
Mar 03, 2006 56.20 57.19 56.00 56.52 7,319,900 -0.21(-0.37%)
Mar 02, 2006 55.22 56.95 55.00 56.73 9,829,600 +1.79(+3.26%)
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.