FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
94.17 USD  +0.96 (+1.03%)
Official Closing Price  /  Updated: 6:55 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 64.74 65.55 64.50 65.10 9,311,821 +1.37(+2.15%)
Nov 29, 2007 63.49 64.79 63.01 63.73 7,413,503 +0.70(+1.11%)
Nov 28, 2007 62.38 63.46 61.25 63.03 9,433,849 +1.03(+1.66%)
Nov 27, 2007 63.58 63.58 60.80 62.00 14,396,166 -2.05(-3.20%)
Nov 26, 2007 65.91 66.63 63.84 64.05 6,925,873 -1.91(-2.90%)
Nov 23, 2007 65.40 65.96 64.67 65.96 3,130,673 +0.88(+1.35%)
Nov 21, 2007 66.31 66.41 64.95 65.08 6,949,841 -1.65(-2.47%)
Nov 20, 2007 66.95 67.30 65.93 66.73 7,487,861 +0.72(+1.09%)
Nov 19, 2007 67.75 67.75 65.72 66.01 6,981,451 -1.65(-2.44%)
Nov 16, 2007 67.88 68.37 66.90 67.66 8,468,842 +0.44(+0.65%)
Nov 15, 2007 69.09 69.53 66.28 67.22 10,586,353 -2.28(-3.28%)
Nov 14, 2007 70.60 70.89 69.24 69.50 5,797,481 -0.82(-1.17%)
Nov 13, 2007 68.32 70.42 67.80 70.32 8,536,972 +2.13(+3.12%)
Nov 12, 2007 68.00 69.30 67.18 68.19 8,246,908 -0.33(-0.48%)
Nov 09, 2007 69.30 69.53 67.79 68.52 7,538,542 -1.31(-1.88%)
Nov 08, 2007 70.70 71.50 68.25 69.83 8,602,396 -0.84(-1.19%)
Nov 07, 2007 73.00 73.00 70.55 70.67 7,773,432 -2.06(-2.83%)
Nov 06, 2007 70.51 72.96 70.30 72.73 10,581,334 +3.31(+4.77%)
Nov 05, 2007 68.27 70.12 68.27 69.42 5,157,086 -0.26(-0.37%)
Nov 02, 2007 69.62 70.58 68.23 69.68 7,062,300 +0.79(+1.15%)
Nov 01, 2007 68.99 71.15 68.80 68.89 7,587,500 -1.54(-2.19%)
Oct 31, 2007 70.22 71.33 69.75 70.43 7,767,600 +0.79(+1.13%)
Oct 30, 2007 71.32 71.87 69.33 69.64 7,474,762 -1.94(-2.71%)
Oct 29, 2007 73.44 73.68 71.24 71.58 6,668,000 -1.55(-2.12%)
Oct 26, 2007 74.88 75.75 72.56 73.13 14,009,700 +1.02(+1.41%)
Oct 25, 2007 70.75 72.90 70.00 72.11 10,899,344 +1.96(+2.79%)
Oct 24, 2007 67.81 70.31 67.40 70.15 10,994,225 +1.83(+2.68%)
Oct 23, 2007 68.80 68.81 67.10 68.32 5,490,700 -0.08(-0.12%)
Oct 22, 2007 67.02 68.50 66.33 68.40 10,027,400 -0.07(-0.10%)
Oct 19, 2007 70.70 70.80 68.34 68.47 11,071,027 -2.75(-3.86%)
Oct 18, 2007 70.62 71.88 70.28 71.22 4,979,700 -0.20(-0.28%)
Oct 17, 2007 73.40 73.40 70.46 71.42 8,912,863 -1.32(-1.81%)
Oct 16, 2007 73.37 73.55 72.38 72.74 6,730,900 -1.03(-1.40%)
Oct 15, 2007 74.10 74.99 72.93 73.77 6,675,916 +0.28(+0.38%)
Oct 12, 2007 72.75 74.05 72.42 73.49 6,198,639 +0.24(+0.33%)
Oct 11, 2007 74.45 75.66 71.83 73.25 11,596,150 -1.00(-1.35%)
Oct 10, 2007 70.06 75.22 69.95 74.25 18,327,300 +2.06(+2.85%)
Oct 09, 2007 71.25 72.49 70.56 72.19 10,616,425 +1.42(+2.01%)
Oct 08, 2007 68.85 71.28 68.81 70.77 12,026,434 +2.42(+3.54%)
Oct 05, 2007 68.20 68.87 67.13 68.35 6,283,300 +0.49(+0.72%)
Oct 04, 2007 66.65 68.04 65.97 67.86 5,399,100 +0.77(+1.15%)
Oct 03, 2007 67.36 68.00 66.50 67.09 6,946,900 -0.81(-1.19%)
Oct 02, 2007 67.09 68.20 66.60 67.90 7,199,300 +0.46(+0.68%)
Oct 01, 2007 66.92 67.57 66.39 67.44 6,598,826 +0.26(+0.39%)
Sep 28, 2007 68.00 68.49 66.92 67.18 6,360,426 -0.38(-0.56%)
Sep 27, 2007 69.08 69.08 67.32 67.56 5,991,700 -0.70(-1.03%)
Sep 26, 2007 69.70 69.75 67.16 68.26 9,753,975 -0.59(-0.86%)
Sep 25, 2007 70.02 70.17 68.61 68.85 8,313,246 -2.02(-2.85%)
Sep 24, 2007 71.23 71.57 70.58 70.87 7,074,572 -0.18(-0.25%)
Sep 21, 2007 70.74 71.39 70.09 71.05 6,780,900 +0.96(+1.37%)
Sep 20, 2007 69.78 70.55 69.15 70.09 4,929,300 +0.52(+0.75%)
Sep 19, 2007 70.64 71.55 68.91 69.57 8,513,831 -0.63(-0.90%)
Sep 18, 2007 68.71 70.50 68.04 70.20 6,640,710 +1.62(+2.36%)
Sep 17, 2007 69.12 69.21 67.41 68.58 5,959,200 -0.71(-1.02%)
Sep 14, 2007 68.72 69.77 68.21 69.29 4,874,810 +0.57(+0.83%)
Sep 13, 2007 66.97 69.45 66.97 68.72 9,377,165 +1.97(+2.95%)
Sep 12, 2007 67.80 68.31 66.38 66.75 13,277,300 -1.15(-1.69%)
Sep 11, 2007 68.03 68.31 66.51 67.90 8,425,950 -0.13(-0.19%)
Sep 10, 2007 69.19 69.28 66.90 68.03 6,886,900 -1.33(-1.92%)
Sep 07, 2007 69.70 69.93 68.28 69.36 8,229,878 -1.03(-1.46%)
Sep 06, 2007 70.98 72.30 69.60 70.39 8,968,666 -0.59(-0.83%)
Sep 05, 2007 70.12 71.22 70.06 70.98 6,435,400 +0.38(+0.54%)
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.