FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  +0.96 (+1.07%)
Official Closing Price  /  Updated: 7:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.08 25.63 25.07 25.57 8,322,738 +0.62(+2.48%)
Jun 29, 2011 24.84 25.20 24.24 24.95 10,819,115 +0.35(+1.42%)
Jun 28, 2011 23.92 24.73 23.87 24.60 9,863,761 +0.90(+3.80%)
Jun 27, 2011 23.17 23.84 23.12 23.70 8,867,124 +0.52(+2.24%)
Jun 24, 2011 24.71 24.87 22.96 23.18 16,849,773 -1.58(-6.38%)
Jun 23, 2011 24.53 24.81 23.87 24.76 13,547,842 -0.19(-0.76%)
Jun 22, 2011 24.91 25.41 24.75 24.95 8,374,984 +0.06(+0.24%)
Jun 21, 2011 24.45 24.97 24.38 24.89 7,445,959 +0.65(+2.68%)
Jun 20, 2011 24.00 24.25 23.96 24.24 6,243,710 +0.14(+0.58%)
Jun 17, 2011 24.45 24.62 23.76 24.10 10,531,761 -0.07(-0.29%)
Jun 16, 2011 24.30 24.70 23.85 24.17 7,557,348 -0.17(-0.70%)
Jun 15, 2011 24.95 25.13 24.20 24.34 9,832,343 -0.92(-3.64%)
Jun 14, 2011 24.68 25.57 24.68 25.26 15,855,307 +0.93(+3.82%)
Jun 13, 2011 24.99 25.39 24.14 24.33 10,064,479 -0.63(-2.52%)
Jun 10, 2011 25.19 25.32 24.78 24.96 6,928,882 -0.44(-1.73%)
Jun 09, 2011 25.18 25.81 25.14 25.40 7,485,610 +0.24(+0.95%)
Jun 08, 2011 25.55 25.84 25.05 25.16 6,706,525 -0.41(-1.60%)
Jun 07, 2011 25.27 25.92 25.24 25.57 8,062,644 +0.47(+1.87%)
Jun 06, 2011 26.17 26.37 24.91 25.10 11,730,849 -1.23(-4.67%)
Jun 03, 2011 26.04 26.69 25.82 26.33 5,861,013 +0.49(+1.90%)
May 24, 2011 26.26 26.57 25.73 25.84 7,346,913 -0.09(-0.35%)
May 23, 2011 25.71 25.96 25.21 25.93 7,457,720 -0.12(-0.46%)
May 20, 2011 26.51 26.56 25.91 26.05 10,211,033 -0.46(-1.74%)
May 19, 2011 26.78 26.85 26.21 26.51 7,301,075 -0.07(-0.26%)
May 18, 2011 26.11 26.80 26.11 26.58 10,621,389 +0.68(+2.63%)
May 17, 2011 26.04 26.43 25.59 25.90 12,744,663 -0.33(-1.26%)
May 16, 2011 26.56 27.04 26.16 26.23 8,186,441 -0.45(-1.69%)
May 13, 2011 26.92 27.28 26.46 26.68 9,326,342 +0.15(+0.57%)
May 12, 2011 26.86 26.90 26.18 26.53 11,068,085 -0.53(-1.96%)
May 11, 2011 28.21 28.46 27.00 27.06 14,740,494 -1.42(-4.99%)
May 10, 2011 27.99 28.70 27.81 28.48 12,929,054 +0.80(+2.89%)
May 09, 2011 26.85 27.75 26.85 27.68 9,446,780 +0.89(+3.32%)
May 06, 2011 26.71 27.53 26.55 26.79 9,180,646 +0.48(+1.82%)
May 05, 2011 26.36 26.76 25.76 26.31 11,454,197 -0.38(-1.42%)
May 04, 2011 27.19 27.19 26.14 26.69 13,388,155 -0.52(-1.91%)
May 03, 2011 27.99 28.00 26.99 27.21 8,080,547 -0.77(-2.75%)
May 02, 2011 27.95 28.05 27.82 27.98 7,309,141 -0.32(-1.13%)
Apr 29, 2011 28.12 28.39 28.06 28.30 6,686,989 +0.16(+0.57%)
Apr 28, 2011 27.95 28.42 27.59 28.14 7,557,580 +0.13(+0.46%)
Apr 27, 2011 28.62 28.62 27.41 28.01 14,134,594 -0.01(-0.04%)
Apr 26, 2011 29.31 29.55 27.84 28.02 21,236,636 -1.09(-3.74%)
Apr 25, 2011 28.98 29.17 28.51 29.11 12,284,225 +0.08(+0.28%)
Apr 21, 2011 28.53 29.10 28.45 29.03 10,018,141 +0.66(+2.33%)
Apr 20, 2011 28.12 28.45 27.96 28.37 10,315,203 +0.63(+2.27%)
Apr 19, 2011 26.94 27.79 26.77 27.74 13,690,234 +0.66(+2.44%)
Apr 18, 2011 27.16 27.29 26.65 27.08 8,365,184 -0.46(-1.67%)
Apr 15, 2011 27.72 27.81 27.34 27.54 7,242,188 -0.06(-0.22%)
Apr 14, 2011 27.71 27.78 27.12 27.60 9,493,497 -0.39(-1.39%)
Apr 13, 2011 27.48 28.12 27.33 27.99 10,558,566 +0.83(+3.06%)
Apr 12, 2011 27.27 27.89 26.90 27.16 14,386,983 -0.40(-1.45%)
Apr 11, 2011 28.12 28.56 27.52 27.56 12,322,117 -0.63(-2.23%)
Apr 08, 2011 29.04 29.20 27.71 28.19 19,282,959 -0.80(-2.76%)
Apr 07, 2011 29.62 29.67 28.67 28.99 11,706,261 -0.83(-2.78%)
Apr 06, 2011 30.74 31.12 29.74 29.82 12,784,115 -0.68(-2.23%)
Apr 05, 2011 30.30 30.70 30.08 30.50 10,268,722 +0.43(+1.43%)
Apr 04, 2011 30.16 30.28 29.93 30.07 7,067,585 +0.05(+0.17%)
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.