FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
92.20 USD  +1.14 (+1.25%)
Streaming Delayed Price  /  Updated: 10:43 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 49.25 49.66 48.14 49.11 7,472,483 +0.16(+0.33%)
Mar 28, 2008 49.08 50.08 48.51 48.95 7,290,920 +0.48(+0.99%)
Mar 27, 2008 50.30 50.76 48.45 48.47 14,334,602 -0.49(-1.00%)
Mar 26, 2008 48.28 50.02 47.94 48.96 13,648,380 +0.86(+1.79%)
Mar 25, 2008 48.76 50.95 47.63 48.10 19,438,313 -1.98(-3.95%)
Mar 24, 2008 49.69 51.70 49.69 50.08 8,289,827 +0.57(+1.15%)
Mar 21, 2008 48.96 50.53 48.14 49.51 16,092,704 -0.00(-0.00%)
Mar 20, 2008 48.96 50.53 48.14 49.51 16,087,904 +0.48(+0.97%)
Mar 19, 2008 50.20 52.41 48.90 49.03 18,601,943 -1.03(-2.05%)
Mar 18, 2008 47.77 50.36 47.76 50.06 16,613,941 +3.37(+7.22%)
Mar 17, 2008 47.87 48.48 44.94 46.69 15,088,558 -2.42(-4.92%)
Mar 14, 2008 51.01 51.22 48.07 49.11 13,548,887 -1.92(-3.77%)
Mar 13, 2008 49.99 51.33 49.51 51.03 8,975,081 +0.38(+0.75%)
Mar 12, 2008 53.24 53.50 50.36 50.65 11,615,839 -3.15(-5.86%)
Mar 11, 2008 52.97 53.86 51.87 53.80 7,569,909 +2.05(+3.96%)
Mar 10, 2008 52.91 53.53 51.57 51.75 7,654,127 -0.76(-1.45%)
Mar 07, 2008 52.70 54.47 51.66 52.51 9,167,466 -1.01(-1.89%)
Mar 06, 2008 55.80 56.00 53.40 53.52 8,089,254 -2.71(-4.82%)
Mar 05, 2008 56.68 57.45 54.22 56.23 10,738,197 -0.44(-0.77%)
Mar 04, 2008 57.40 58.16 55.54 56.67 7,749,123 -1.22(-2.11%)
Mar 03, 2008 57.58 58.75 56.87 57.89 6,750,981 +0.12(+0.21%)
Feb 29, 2008 58.49 58.90 57.36 57.77 7,516,023 -0.50(-0.86%)
Feb 28, 2008 60.93 60.93 57.33 58.27 10,823,928 -2.54(-4.18%)
Feb 27, 2008 62.10 62.48 60.55 60.81 5,775,995 -1.55(-2.49%)
Feb 26, 2008 60.91 62.97 60.78 62.36 6,591,920 +1.28(+2.10%)
Feb 25, 2008 59.96 61.47 58.91 61.08 6,124,390 +1.15(+1.92%)
Feb 22, 2008 60.15 60.19 58.25 59.93 5,431,923 +0.09(+0.15%)
Feb 21, 2008 61.54 61.82 59.45 59.84 6,631,312 -1.60(-2.60%)
Feb 20, 2008 60.56 61.89 60.25 61.44 7,439,689 +0.78(+1.29%)
Feb 19, 2008 59.98 61.14 59.58 60.66 7,352,341 +2.29(+3.92%)
Feb 18, 2008 57.81 58.48 56.51 58.37 0 +0.00(+0.00%)
Feb 15, 2008 57.81 58.48 56.51 58.37 7,818,998 -0.39(-0.66%)
Feb 14, 2008 59.54 60.00 58.50 58.76 4,871,918 -0.44(-0.74%)
Feb 13, 2008 58.68 59.62 57.60 59.20 7,120,152 +1.51(+2.62%)
Feb 12, 2008 59.16 60.64 56.62 57.69 9,190,466 -1.23(-2.09%)
Feb 11, 2008 58.89 59.19 57.38 58.92 6,679,581 +0.03(+0.05%)
Feb 08, 2008 56.93 59.21 56.93 58.89 6,576,252 +1.76(+3.08%)
Feb 07, 2008 56.00 57.86 55.16 57.13 7,488,097 +0.65(+1.15%)
Feb 06, 2008 57.72 57.98 56.22 56.48 8,016,877 -0.74(-1.29%)
Feb 05, 2008 58.99 59.58 57.00 57.22 7,204,063 -2.86(-4.76%)
Feb 04, 2008 60.22 60.87 59.78 60.08 4,478,765 -0.09(-0.15%)
Feb 01, 2008 59.41 60.30 59.02 60.17 7,012,185 +1.11(+1.88%)
Jan 31, 2008 59.18 59.79 57.44 59.06 9,594,932 -0.49(-0.82%)
Jan 30, 2008 60.27 61.56 58.85 59.55 11,357,101 -1.03(-1.70%)
Jan 29, 2008 59.06 61.39 58.94 60.58 19,245,465 +5.68(+10.35%)
Jan 28, 2008 54.50 56.05 54.15 54.90 8,488,068 +0.31(+0.57%)
Jan 25, 2008 56.27 57.52 54.24 54.59 10,583,500 -0.74(-1.34%)
Jan 24, 2008 53.59 55.64 53.50 55.33 12,295,591 +2.28(+4.30%)
Jan 23, 2008 51.80 53.16 47.80 53.05 17,604,422 +0.07(+0.13%)
Jan 22, 2008 51.63 53.48 50.75 52.98 10,441,677 -1.05(-1.94%)
Jan 21, 2008 52.61 54.20 51.64 54.03 0 +0.00(+0.00%)
Jan 18, 2008 52.61 54.20 51.64 54.03 13,888,949 +1.91(+3.66%)
Jan 17, 2008 54.60 55.42 51.81 52.12 14,023,392 -1.54(-2.87%)
Jan 16, 2008 54.90 55.71 52.33 53.66 20,855,363 -1.24(-2.26%)
Jan 15, 2008 58.20 58.38 54.90 54.90 21,047,167 -4.97(-8.30%)
Jan 14, 2008 60.22 60.25 59.33 59.87 11,905,114 +0.25(+0.42%)
Jan 11, 2008 62.00 62.00 59.26 59.62 10,304,958 -2.74(-4.39%)
Jan 10, 2008 61.11 62.75 60.62 62.36 7,363,850 +0.69(+1.12%)
Jan 09, 2008 63.48 63.48 60.71 61.67 11,385,922 -1.56(-2.47%)
Jan 08, 2008 64.23 65.32 63.05 63.23 8,701,813 -0.47(-0.74%)
Jan 07, 2008 63.42 64.19 62.39 63.70 10,773,512 -0.44(-0.69%)
Jan 04, 2008 66.00 66.03 63.80 64.14 9,108,485 -2.29(-3.45%)
Jan 03, 2008 69.69 69.69 65.95 66.43 10,528,903 -3.02(-4.35%)
Jan 02, 2008 70.17 71.12 69.00 69.45 6,001,021 -0.58(-0.83%)
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.