FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
78.12 USD  +1.40 (+1.82%)
Official Closing Price  /  Updated: 6:02 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 89.76 91.38 89.74 90.66 3,049,000 +1.06(+1.18%)
Apr 29, 2019 90.20 90.42 89.12 89.60 2,661,834 -0.48(-0.53%)
Apr 26, 2019 90.28 90.64 89.01 90.08 3,008,000 -0.75(-0.83%)
Apr 25, 2019 87.75 92.70 87.65 90.83 6,311,997 +3.10(+3.53%)
Apr 24, 2019 90.43 90.43 87.61 87.73 5,045,474 -2.55(-2.82%)
Apr 23, 2019 91.43 91.52 89.72 90.28 4,232,530 -0.87(-0.95%)
Apr 22, 2019 88.58 91.36 88.51 91.15 3,062,421 +3.11(+3.53%)
Apr 18, 2019 89.44 89.71 87.81 88.04 2,670,200 -1.38(-1.54%)
Apr 17, 2019 88.91 90.07 88.69 89.42 2,957,557 +1.10(+1.25%)
Apr 16, 2019 87.70 88.58 86.96 88.32 2,507,325 +0.67(+0.76%)
Apr 15, 2019 88.40 88.41 86.62 87.65 2,824,572 -0.76(-0.86%)
Apr 12, 2019 89.78 90.13 87.89 88.41 4,003,100 -0.63(-0.71%)
Apr 11, 2019 88.48 90.44 88.13 89.04 3,682,212 +0.61(+0.69%)
Apr 10, 2019 85.81 88.93 85.58 88.43 5,232,366 +3.32(+3.90%)
Apr 09, 2019 86.03 86.03 84.77 85.11 2,419,392 -1.09(-1.26%)
Apr 08, 2019 86.89 87.34 86.03 86.20 2,141,238 -0.49(-0.57%)
Apr 05, 2019 84.46 86.73 84.24 86.69 2,966,600 +2.34(+2.77%)
Apr 04, 2019 84.26 84.63 83.04 84.35 3,267,682 +0.09(+0.11%)
Apr 03, 2019 85.11 86.02 83.85 84.26 2,983,221 -0.19(-0.22%)
Apr 02, 2019 86.24 86.24 84.42 84.45 2,924,694 -1.98(-2.29%)
Apr 01, 2019 85.87 86.84 85.43 86.43 2,919,142 +1.60(+1.89%)
Mar 29, 2019 85.60 85.74 83.89 84.83 3,208,300 +0.00(+0.00%)
Mar 28, 2019 85.56 86.05 84.22 84.83 2,812,793 -1.19(-1.38%)
Mar 27, 2019 86.45 87.56 85.61 86.02 3,230,529 -0.98(-1.13%)
Mar 26, 2019 85.95 87.35 85.88 87.00 3,233,484 +1.52(+1.78%)
Mar 25, 2019 84.50 85.59 84.06 85.48 2,602,557 +0.85(+1.00%)
Mar 22, 2019 85.59 86.14 83.47 84.63 2,877,600 -1.75(-2.03%)
Mar 21, 2019 86.49 87.64 86.22 86.38 2,335,861 -0.06(-0.07%)
Mar 20, 2019 86.04 87.03 85.33 86.44 3,921,774 +0.01(+0.01%)
Mar 19, 2019 87.27 87.95 86.21 86.43 2,946,130 -0.32(-0.37%)
Mar 18, 2019 85.35 86.85 85.29 86.75 3,414,186 +1.67(+1.96%)
Mar 15, 2019 84.88 86.23 84.65 85.08 5,656,900 +0.14(+0.16%)
Mar 14, 2019 84.11 84.96 83.82 84.94 3,545,992 +0.72(+0.85%)
Mar 13, 2019 84.11 84.57 83.47 84.22 4,275,798 +0.37(+0.44%)
Mar 12, 2019 83.38 85.08 82.76 83.85 5,009,769 +0.37(+0.44%)
Mar 11, 2019 80.44 83.56 80.17 83.48 4,374,913 +3.73(+4.68%)
Mar 08, 2019 79.75 79.96 78.55 79.75 4,089,000 -0.84(-1.04%)
Mar 07, 2019 81.43 81.69 80.35 80.59 3,145,850 -0.76(-0.93%)
Mar 06, 2019 81.11 82.01 80.75 81.35 3,444,355 +0.20(+0.25%)
Mar 05, 2019 82.50 82.50 80.52 81.15 3,797,625 -1.38(-1.67%)
Mar 04, 2019 83.66 83.67 80.91 82.53 3,688,592 -0.36(-0.43%)
Mar 01, 2019 82.12 82.97 81.95 82.89 3,103,100 +1.33(+1.63%)
Feb 28, 2019 83.09 83.30 81.53 81.56 3,608,410 -1.53(-1.84%)
Feb 27, 2019 84.50 84.61 82.91 83.09 3,007,891 -1.32(-1.56%)
Feb 26, 2019 85.00 85.75 84.38 84.41 2,146,339 -0.57(-0.67%)
Feb 25, 2019 85.10 85.66 84.86 84.98 2,032,262 -0.34(-0.40%)
Feb 22, 2019 85.14 86.08 84.55 85.32 3,158,000 +0.84(+0.99%)
Feb 21, 2019 85.45 86.36 84.36 84.48 3,207,847 -0.95(-1.11%)
Feb 20, 2019 84.75 86.18 84.60 85.43 3,951,424 +0.64(+0.75%)
Feb 19, 2019 84.10 84.98 83.81 84.79 2,031,250 +0.39(+0.46%)
Feb 15, 2019 84.39 85.13 84.06 84.40 3,929,700 +0.79(+0.94%)
Feb 14, 2019 83.25 83.96 82.45 83.61 2,809,749 +0.15(+0.18%)
Feb 13, 2019 82.51 83.73 82.50 83.46 2,724,540 +1.13(+1.37%)
Feb 12, 2019 83.37 83.44 82.14 82.33 3,083,336 -1.01(-1.21%)
Feb 11, 2019 84.03 84.63 83.26 83.34 3,444,742 -0.80(-0.95%)
Feb 08, 2019 83.53 84.42 82.13 84.14 4,126,500 +0.23(+0.27%)
Feb 07, 2019 85.74 86.61 83.56 83.91 3,113,954 -2.01(-2.34%)
Feb 06, 2019 85.75 86.61 85.11 85.92 2,783,295 -0.04(-0.05%)
Feb 05, 2019 84.73 86.11 84.40 85.96 3,855,704 +1.17(+1.38%)
Feb 04, 2019 85.00 85.55 83.81 84.79 4,443,762 -0.47(-0.55%)
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.