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 (%)
Oct 31, 2008 18.89 21.40 18.55 20.58 25,011,524 +1.36(+7.08%)
Oct 30, 2008 18.50 19.50 17.62 19.22 19,891,519 +1.77(+10.14%)
Oct 29, 2008 17.34 18.94 16.52 17.45 22,108,290 +0.64(+3.81%)
Oct 28, 2008 16.99 17.17 15.69 16.81 24,121,287 +1.70(+11.25%)
Oct 27, 2008 15.54 16.50 15.11 15.11 14,804,655 -0.85(-5.33%)
Oct 24, 2008 14.64 16.35 14.59 15.96 16,143,716 -1.12(-6.56%)
Oct 23, 2008 18.29 18.29 15.82 17.08 21,767,703 -0.84(-4.69%)
Oct 22, 2008 19.20 19.65 17.13 17.92 15,276,565 -2.19(-10.89%)
Oct 21, 2008 19.64 21.00 19.43 20.11 15,289,792 +0.00(+0.00%)
Oct 20, 2008 19.36 20.20 18.75 20.11 16,957,538 +1.99(+10.98%)
Oct 17, 2008 17.19 19.50 16.83 18.12 0 +0.50(+2.84%)
Oct 16, 2008 17.80 18.46 15.76 17.62 23,420,940 +0.10(+0.57%)
Oct 15, 2008 21.00 21.30 17.38 17.52 17,226,370 -4.38(-20.00%)
Oct 14, 2008 22.57 23.80 20.90 21.90 16,722,413 +0.31(+1.44%)
Oct 13, 2008 20.00 21.80 17.41 21.59 20,618,780 +3.29(+17.98%)
Oct 10, 2008 17.26 20.30 16.98 18.30 30,782,006 -0.76(-3.99%)
Oct 09, 2008 23.07 23.17 18.84 19.06 17,867,355 -3.38(-15.06%)
Oct 08, 2008 21.51 23.11 20.02 22.44 23,222,963 -0.31(-1.36%)
Oct 07, 2008 24.68 25.32 22.55 22.75 18,267,031 -1.60(-6.57%)
Oct 06, 2008 24.35 24.35 21.49 24.35 21,749,825 -1.36(-5.29%)
Oct 03, 2008 26.23 28.29 25.46 25.71 0 -0.17(-0.66%)
Oct 02, 2008 29.35 29.35 25.82 25.88 14,854,530 -3.40(-11.61%)
Oct 01, 2008 29.79 30.36 28.69 29.28 13,025,689 -1.02(-3.37%)
Sep 30, 2008 30.75 30.83 29.54 30.30 11,493,712 +0.32(+1.07%)
Sep 29, 2008 33.01 33.50 28.20 29.98 16,879,525 -4.19(-12.26%)
Sep 26, 2008 34.31 35.78 32.90 34.17 0 -1.54(-4.31%)
Sep 25, 2008 34.38 36.16 33.75 35.71 12,426,990 +1.71(+5.03%)
Sep 24, 2008 33.04 34.08 32.10 34.00 11,021,383 +1.31(+4.01%)
Sep 23, 2008 32.21 33.75 32.09 32.69 12,815,202 +0.69(+2.16%)
Sep 22, 2008 34.03 34.47 31.58 32.00 12,168,485 -2.18(-6.38%)
Sep 19, 2008 34.00 34.41 32.25 34.18 0 +2.02(+6.28%)
Sep 18, 2008 31.24 32.65 30.26 32.16 16,514,447 +1.63(+5.34%)
Sep 17, 2008 31.51 33.70 30.04 30.53 18,587,143 -1.24(-3.90%)
Sep 16, 2008 30.42 32.20 28.91 31.77 20,103,771 +0.58(+1.86%)
Sep 15, 2008 33.60 33.72 30.37 31.19 21,820,802 -4.68(-13.05%)
Sep 12, 2008 33.82 36.22 33.40 35.87 0 +2.84(+8.60%)
Sep 11, 2008 31.33 33.15 30.65 33.03 20,868,436 +2.13(+6.89%)
Sep 10, 2008 30.78 31.66 29.32 30.90 17,069,465 +0.39(+1.28%)
Sep 09, 2008 34.01 34.01 30.34 30.51 21,321,649 -4.09(-11.82%)
Sep 08, 2008 34.15 34.84 32.89 34.60 14,361,842 +1.22(+3.65%)
Sep 05, 2008 33.49 33.99 32.03 33.38 0 -0.29(-0.86%)
Sep 04, 2008 35.43 35.55 33.51 33.67 13,159,117 -1.10(-3.16%)
Sep 03, 2008 33.25 35.03 32.79 34.77 14,443,440 +1.73(+5.24%)
Sep 02, 2008 35.90 35.90 32.77 33.04 14,639,036 -1.72(-4.95%)
Aug 29, 2008 35.49 35.49 34.61 34.76 0 -0.26(-0.74%)
Aug 28, 2008 35.50 35.98 34.15 35.02 8,064,426 +0.00(+0.00%)
Aug 27, 2008 33.89 35.95 33.80 35.02 13,268,505 +1.42(+4.23%)
Aug 26, 2008 33.39 34.07 33.15 33.60 7,111,890 +0.50(+1.51%)
Aug 25, 2008 33.55 34.35 32.88 33.10 5,683,945 -0.56(-1.66%)
Aug 22, 2008 34.34 34.45 33.25 33.66 0 -0.52(-1.52%)
Aug 21, 2008 34.21 34.62 33.74 34.18 6,510,596 -0.69(-1.98%)
Aug 20, 2008 33.15 35.15 32.80 34.87 11,358,877 +1.45(+4.34%)
Aug 19, 2008 32.49 33.54 32.24 33.42 8,084,417 +0.79(+2.42%)
Aug 18, 2008 34.38 34.49 32.40 32.63 8,252,712 -1.60(-4.67%)
Aug 15, 2008 34.20 34.83 33.72 34.23 0 +0.30(+0.88%)
Aug 14, 2008 34.83 34.85 33.60 33.93 8,722,841 -0.86(-2.47%)
Aug 13, 2008 33.88 35.13 33.50 34.79 11,625,208 +1.01(+2.99%)
Aug 12, 2008 35.22 35.47 33.63 33.78 10,226,382 -1.08(-3.10%)
Aug 11, 2008 34.96 35.72 34.16 34.86 10,671,236 +0.14(+0.40%)
Aug 08, 2008 33.44 34.95 32.81 34.72 13,249,776 +1.78(+5.40%)
Aug 07, 2008 34.22 34.70 32.76 32.94 11,641,560 -1.53(-4.44%)
Aug 06, 2008 32.29 34.60 32.29 34.47 17,288,663 +2.33(+7.25%)
Aug 05, 2008 31.17 32.65 30.75 32.14 15,550,647 +1.15(+3.71%)
Aug 04, 2008 32.22 32.65 30.78 30.99 11,475,847 -1.96(-5.95%)
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.