FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
92.89 USD  -1.68 (-1.78%)
Official Closing Price  /  Updated: 5:41 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.67 47.10 46.24 46.27 9,366,540 -0.50(-1.07%)
Sep 29, 2014 46.50 47.25 46.24 46.77 7,305,563 -0.25(-0.53%)
Sep 26, 2014 46.34 47.36 46.21 47.02 8,263,856 +0.69(+1.49%)
Sep 25, 2014 46.72 46.80 45.98 46.33 8,881,102 -0.52(-1.11%)
Sep 24, 2014 47.23 47.27 45.73 46.85 14,919,366 -0.29(-0.62%)
Sep 23, 2014 47.09 48.05 47.02 47.14 7,465,950 -0.12(-0.25%)
Sep 22, 2014 48.19 48.34 47.22 47.26 8,564,602 -1.11(-2.29%)
Sep 19, 2014 47.62 48.66 47.62 48.37 11,421,721 +0.75(+1.57%)
Sep 18, 2014 48.39 48.65 47.30 47.62 10,824,700 -0.59(-1.22%)
Sep 17, 2014 48.92 48.98 47.83 48.21 10,344,381 -0.49(-1.01%)
Sep 16, 2014 48.80 49.88 48.60 48.70 7,520,226 -0.28(-0.57%)
Sep 15, 2014 48.43 49.03 48.02 48.98 7,793,860 +0.56(+1.16%)
Sep 12, 2014 49.85 49.94 48.06 48.42 11,484,046 -1.45(-2.91%)
Sep 11, 2014 50.53 50.95 49.61 49.87 10,823,811 -1.09(-2.14%)
Sep 10, 2014 52.58 52.69 50.35 50.96 10,207,737 -1.73(-3.28%)
Sep 09, 2014 53.28 53.45 52.35 52.69 5,353,669 -0.83(-1.55%)
Sep 08, 2014 52.95 53.80 52.84 53.52 4,276,203 +0.51(+0.96%)
Sep 05, 2014 52.69 53.43 52.29 53.01 4,865,245 +0.41(+0.78%)
Sep 04, 2014 53.25 53.66 52.32 52.60 4,973,287 -0.54(-1.02%)
Sep 03, 2014 53.42 53.89 52.91 53.14 5,551,212 -0.28(-0.52%)
Sep 02, 2014 54.14 54.44 52.91 53.42 4,877,508 -0.72(-1.33%)
Aug 29, 2014 54.32 54.14 54.14 54.14 3,793,400 -0.02(-0.04%)
Aug 28, 2014 53.89 54.44 53.86 54.16 3,357,146 -0.09(-0.17%)
Aug 27, 2014 54.01 54.61 53.96 54.25 4,323,111 +0.48(+0.89%)
Aug 26, 2014 54.09 54.36 53.55 53.77 4,521,947 -0.41(-0.76%)
Aug 25, 2014 53.93 54.50 53.73 54.18 3,706,929 +0.37(+0.69%)
Aug 22, 2014 53.60 54.07 53.47 53.81 3,437,722 +0.30(+0.56%)
Aug 21, 2014 54.05 54.28 53.48 53.51 5,241,775 -0.43(-0.80%)
Aug 20, 2014 54.00 54.22 53.64 53.94 4,570,555 -0.21(-0.39%)
Aug 19, 2014 53.47 54.20 53.17 54.15 5,078,594 +0.83(+1.56%)
Aug 18, 2014 52.70 54.05 52.66 53.32 6,392,535 +0.83(+1.58%)
Aug 15, 2014 52.85 53.02 52.11 52.49 6,434,586 -0.29(-0.55%)
Aug 14, 2014 51.49 53.10 51.37 52.78 6,819,790 +1.45(+2.82%)
Aug 13, 2014 51.20 51.75 50.63 51.33 6,514,586 +0.31(+0.61%)
Aug 12, 2014 51.19 51.55 50.75 51.02 3,648,656 -0.02(-0.04%)
Aug 11, 2014 51.70 52.04 50.94 51.04 3,960,620 -0.32(-0.62%)
Aug 08, 2014 51.11 51.46 50.53 51.36 4,448,789 +0.51(+1.00%)
Aug 07, 2014 51.49 51.77 50.60 50.85 5,075,093 -0.41(-0.80%)
Aug 06, 2014 49.42 51.47 49.40 51.26 7,191,578 +1.53(+3.08%)
Aug 05, 2014 49.85 50.46 49.43 49.73 5,941,286 -0.69(-1.37%)
Aug 04, 2014 50.32 50.58 49.51 50.42 5,624,683 -0.02(-0.04%)
Aug 01, 2014 50.72 51.04 49.37 50.44 7,027,771 -0.36(-0.71%)
Jul 31, 2014 49.98 51.50 49.38 50.80 11,008,803 +0.74(+1.48%)
Jul 30, 2014 50.01 50.95 49.60 50.06 10,030,196 +0.21(+0.42%)
Jul 29, 2014 49.81 50.40 49.42 49.85 9,926,344 +0.81(+1.65%)
Jul 28, 2014 49.20 49.44 48.38 49.04 6,627,906 -0.16(-0.33%)
Jul 25, 2014 48.78 49.24 48.45 49.20 5,078,167 +0.52(+1.07%)
Jul 24, 2014 48.40 49.10 48.21 48.68 5,637,467 +0.33(+0.68%)
Jul 23, 2014 48.01 48.70 47.80 48.35 6,079,751 +0.49(+1.02%)
Jul 22, 2014 48.22 48.50 47.84 47.86 6,754,126 +0.04(+0.08%)
Jul 21, 2014 48.77 48.78 47.77 47.82 7,880,481 -0.99(-2.03%)
Jul 18, 2014 49.04 49.13 48.75 48.81 6,735,482 -0.03(-0.06%)
Jul 17, 2014 49.73 50.14 48.77 48.84 7,429,425 -1.22(-2.44%)
Jul 16, 2014 50.44 50.67 49.65 50.06 7,309,522 -0.22(-0.44%)
Jul 15, 2014 49.24 50.81 49.24 50.28 13,450,973 +0.35(+0.70%)
Jul 14, 2014 50.40 50.45 49.69 49.93 6,156,656 -0.18(-0.36%)
Jul 11, 2014 49.30 50.19 49.05 50.11 7,377,567 +0.90(+1.83%)
Jul 10, 2014 48.82 49.29 48.42 49.21 7,437,606 -0.07(-0.14%)
Jul 09, 2014 49.41 49.59 48.31 49.28 9,096,840 +0.11(+0.22%)
Jul 08, 2014 50.19 50.35 49.06 49.17 9,996,756 -1.10(-2.19%)
Jul 07, 2014 50.79 51.04 50.22 50.27 5,894,962 -0.73(-1.43%)
Jul 03, 2014 50.97 51.00 51.00 51.00 4,336,800 +0.17(+0.33%)
Jul 02, 2014 50.56 51.11 50.21 50.83 8,273,678 +0.51(+1.01%)
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.