FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
98.41 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 51.83 53.32 51.78 52.62 15,701,200 +2.87(+5.77%)
Oct 28, 2005 49.20 49.88 47.30 49.75 11,083,300 +0.84(+1.72%)
Oct 27, 2005 51.10 51.55 48.88 48.91 9,275,300 -1.56(-3.09%)
Oct 26, 2005 50.35 52.68 49.76 50.47 11,888,400 -0.06(-0.11%)
Oct 25, 2005 49.12 51.13 48.95 50.53 9,405,800 +1.65(+3.38%)
Oct 24, 2005 47.25 49.13 46.45 48.88 9,496,800 +1.55(+3.28%)
Oct 21, 2005 46.50 48.22 46.12 47.33 10,895,200 +0.85(+1.83%)
Oct 20, 2005 48.55 49.10 45.85 46.47 14,244,500 -3.02(-6.09%)
Oct 19, 2005 49.94 50.12 46.90 49.49 15,970,300 -0.44(-0.89%)
Oct 18, 2005 51.50 52.17 49.75 49.94 8,755,300 -1.81(-3.50%)
Oct 17, 2005 51.92 52.50 51.23 51.74 7,175,100 +1.11(+2.19%)
Oct 14, 2005 49.25 51.04 47.88 50.63 14,367,900 +0.49(+0.98%)
Oct 13, 2005 51.28 51.47 48.85 50.15 13,464,900 -1.86(-3.58%)
Oct 12, 2005 53.75 53.80 51.46 52.01 8,254,500 -1.79(-3.34%)
Oct 11, 2005 53.12 54.12 53.00 53.80 6,946,600 +1.28(+2.44%)
Oct 10, 2005 53.60 53.62 52.12 52.52 7,732,200 -1.33(-2.47%)
Oct 07, 2005 52.50 53.99 51.70 53.85 11,927,400 +2.33(+4.52%)
Oct 06, 2005 51.99 52.40 49.75 51.52 20,613,400 -1.36(-2.58%)
Oct 05, 2005 56.62 56.80 52.60 52.88 15,366,500 -3.38(-6.00%)
Oct 04, 2005 57.00 57.63 56.26 56.26 5,490,600 -1.77(-3.05%)
Oct 03, 2005 56.99 58.15 56.82 58.03 6,096,200 +1.50(+2.65%)
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%)
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.