FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  -0.72 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2005 57.49 57.29 56.38 56.53 5,920,000 -0.97(-1.68%)
Sep 29, 2005 58.35 58.62 57.20 57.49 7,920,900 -0.57(-0.97%)
Sep 28, 2005 58.06 58.26 55.72 58.06 11,995,600 +1.77(+3.14%)
Sep 27, 2005 56.33 56.87 55.69 56.29 6,293,100 -0.23(-0.41%)
Sep 26, 2005 54.50 56.60 54.25 56.52 9,590,400 +1.14(+2.05%)
Sep 23, 2005 55.38 56.17 54.85 55.38 8,391,800 -1.02(-1.80%)
Sep 22, 2005 56.40 58.44 54.76 56.40 16,465,300 -0.17(-0.30%)
Sep 21, 2005 55.87 56.65 55.40 56.57 12,221,900 +1.97(+3.61%)
Sep 20, 2005 54.60 55.48 54.03 54.60 9,004,900 -1.04(-1.86%)
Sep 19, 2005 55.63 56.40 54.92 55.63 12,924,500 +1.61(+2.98%)
Sep 16, 2005 54.47 54.75 53.65 54.03 9,155,000 -0.32(-0.59%)
Sep 15, 2005 55.85 55.85 53.85 54.35 12,351,200 -1.15(-2.08%)
Sep 14, 2005 56.00 56.24 55.12 55.50 9,937,700 -0.05(-0.09%)
Sep 13, 2005 55.57 56.17 55.02 55.55 8,723,300 +0.12(+0.23%)
Sep 12, 2005 57.15 57.40 55.20 55.42 11,612,200 -2.06(-3.58%)
Sep 09, 2005 56.60 57.56 56.35 57.49 13,126,600 +1.47(+2.62%)
Sep 08, 2005 55.87 56.35 55.25 56.02 2,630,500 +0.51(+0.91%)
Sep 07, 2005 55.43 56.15 54.78 55.51 16,762,900 +0.81(+1.48%)
Sep 06, 2005 54.46 54.96 52.80 54.71 7,074,000 +0.49(+0.90%)
Sep 02, 2005 53.58 55.12 52.72 54.22 18,980,100 -0.53(-0.98%)
Sep 01, 2005 55.00 56.62 53.38 54.75 26,184,200 +1.50(+2.82%)
Aug 31, 2005 48.62 54.38 48.41 53.25 35,911,600 +4.85(+10.03%)
Aug 30, 2005 46.04 48.60 45.99 48.40 13,221,600 +2.46(+5.34%)
Aug 29, 2005 45.70 45.94 44.75 45.94 6,850,100 +1.26(+2.82%)
Aug 26, 2005 44.74 45.06 44.28 44.68 4,573,400 -0.06(-0.12%)
Aug 25, 2005 45.05 45.12 44.54 44.74 4,373,900 -0.51(-1.13%)
Aug 24, 2005 44.20 45.45 44.05 45.24 6,751,700 +1.09(+2.48%)
Aug 23, 2005 44.35 44.54 43.40 44.15 4,453,100 +0.09(+0.20%)
Aug 22, 2005 44.49 44.78 43.38 44.06 5,277,500 +0.12(+0.26%)
Aug 19, 2005 43.49 44.12 43.16 43.95 5,634,100 +1.03(+2.40%)
Aug 18, 2005 42.81 43.44 41.92 42.92 10,721,700 -0.34(-0.80%)
Aug 17, 2005 45.25 46.12 42.78 43.26 11,878,600 -2.11(-4.64%)
Aug 16, 2005 46.75 46.88 45.34 45.37 5,846,200 -1.56(-3.32%)
Aug 15, 2005 46.83 47.22 46.30 46.92 4,541,100 +0.02(+0.05%)
Aug 12, 2005 46.80 47.10 46.12 46.90 4,929,300 +0.55(+1.18%)
Aug 11, 2005 45.83 46.35 45.45 46.35 7,983,400 +0.97(+2.14%)
Aug 10, 2005 44.85 45.50 44.61 45.38 5,983,100 +0.80(+1.81%)
Aug 09, 2005 44.16 44.68 43.75 44.58 3,497,600 +0.42(+0.95%)
Aug 08, 2005 44.65 44.99 44.06 44.16 4,879,400 +0.00(+0.00%)
Aug 05, 2005 44.75 44.99 43.34 44.16 6,848,100 -0.46(-1.03%)
Aug 04, 2005 43.60 45.16 43.30 44.62 7,184,100 +1.39(+3.22%)
Aug 03, 2005 42.75 43.91 42.50 43.23 8,544,600 +0.83(+1.96%)
Aug 02, 2005 41.75 42.53 41.58 42.40 4,934,300 +0.78(+1.86%)
Aug 01, 2005 41.70 41.90 41.47 41.62 3,990,600 +0.24(+0.57%)
Jul 29, 2005 41.97 41.97 41.31 41.39 4,686,000 -0.12(-0.29%)
Jul 28, 2005 41.93 42.05 41.24 41.51 4,117,800 -0.03(-0.08%)
Jul 27, 2005 41.40 41.58 40.49 41.54 4,497,800 +0.29(+0.70%)
Jul 26, 2005 42.44 42.50 41.15 41.26 7,247,200 -0.87(-2.07%)
Jul 25, 2005 41.62 42.79 41.42 42.12 6,419,000 +0.45(+1.08%)
Jul 22, 2005 40.17 41.72 40.12 41.67 5,485,900 +1.81(+4.55%)
Jul 21, 2005 40.53 40.58 39.38 39.86 4,739,100 -0.62(-1.54%)
Jul 20, 2005 40.88 41.08 40.00 40.49 4,155,300 -0.42(-1.04%)
Jul 19, 2005 40.38 40.99 39.95 40.91 4,241,800 +0.70(+1.74%)
Jul 18, 2005 40.75 40.75 39.62 40.21 5,016,400 -0.83(-2.02%)
Jul 15, 2005 41.01 41.50 40.83 41.04 5,465,400 +0.57(+1.40%)
Jul 14, 2005 42.35 42.69 40.33 40.47 7,652,900 -1.79(-4.24%)
Jul 13, 2005 42.59 42.88 42.12 42.26 5,207,400 -0.33(-0.76%)
Jul 12, 2005 42.49 43.15 42.38 42.59 4,650,800 +0.29(+0.69%)
Jul 11, 2005 41.05 42.33 41.00 42.30 5,217,500 +0.01(+0.04%)
Jul 08, 2005 42.70 42.80 41.66 42.28 6,402,800 -0.34(-0.80%)
Jul 07, 2005 40.84 42.67 40.84 42.62 7,300,600 +0.88(+2.10%)
Jul 06, 2005 42.48 42.85 41.65 41.75 6,264,300 -0.73(-1.72%)
Jul 05, 2005 41.22 42.51 41.20 42.48 7,091,300 +1.86(+4.59%)
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.