FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.68 USD  -0.18 (-0.18%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 48.04 48.60 47.72 48.10 7,092,500 +0.40(+0.84%)
Nov 29, 2005 48.03 48.65 47.53 47.70 8,344,900 +0.07(+0.14%)
Nov 28, 2005 50.00 50.20 47.62 47.63 11,011,700 -3.01(-5.93%)
Nov 25, 2005 50.67 51.00 50.51 50.64 1,534,900 +0.35(+0.70%)
Nov 23, 2005 50.78 50.88 50.01 50.29 7,349,400 -0.90(-1.76%)
Nov 22, 2005 50.08 51.42 50.03 51.19 6,904,800 +1.69(+3.41%)
Nov 21, 2005 49.22 49.68 48.75 49.50 7,958,000 +0.42(+0.85%)
Nov 18, 2005 49.38 49.84 48.38 49.08 6,923,200 -0.59(-1.19%)
Nov 17, 2005 50.00 50.35 49.03 49.67 7,680,900 -0.06(-0.12%)
Nov 16, 2005 49.40 50.17 48.75 49.74 8,797,900 +0.72(+1.47%)
Nov 15, 2005 50.01 51.00 49.01 49.01 9,166,500 -1.12(-2.24%)
Nov 14, 2005 49.15 50.20 48.78 50.14 6,690,100 +1.99(+4.12%)
Nov 11, 2005 48.18 49.12 47.71 48.15 7,252,800 +0.43(+0.91%)
Nov 10, 2005 49.46 49.67 47.51 47.72 11,557,200 -2.06(-4.13%)
Nov 09, 2005 51.75 51.75 49.70 49.78 11,791,200 -2.05(-3.96%)
Nov 08, 2005 51.78 52.15 51.13 51.83 7,156,500 +0.15(+0.29%)
Nov 07, 2005 52.70 52.62 51.08 51.67 11,290,700 -1.03(-1.94%)
Nov 04, 2005 54.79 54.79 52.38 52.70 10,427,000 -2.38(-4.31%)
Nov 03, 2005 54.71 55.67 54.47 55.08 7,880,400 +1.07(+1.97%)
Nov 02, 2005 52.90 54.30 52.50 54.01 9,291,100 +1.10(+2.09%)
Nov 01, 2005 52.37 53.00 52.00 52.90 8,736,600 +0.28(+0.54%)
Oct 31, 2005 51.83 53.32 51.78 52.62 15,701,200 +2.87(+5.77%)
Oct 28, 2005 49.20 49.88 47.30 49.75 11,083,300 +0.84(+1.72%)
Oct 27, 2005 51.10 51.55 48.88 48.91 9,275,300 -1.56(-3.09%)
Oct 26, 2005 50.35 52.68 49.76 50.47 11,888,400 -0.06(-0.11%)
Oct 25, 2005 49.12 51.13 48.95 50.53 9,405,800 +1.65(+3.38%)
Oct 24, 2005 47.25 49.13 46.45 48.88 9,496,800 +1.55(+3.28%)
Oct 21, 2005 46.50 48.22 46.12 47.33 10,895,200 +0.85(+1.83%)
Oct 20, 2005 48.55 49.10 45.85 46.47 14,244,500 -3.02(-6.09%)
Oct 19, 2005 49.94 50.12 46.90 49.49 15,970,300 -0.44(-0.89%)
Oct 18, 2005 51.50 52.17 49.75 49.94 8,755,300 -1.81(-3.50%)
Oct 17, 2005 51.92 52.50 51.23 51.74 7,175,100 +1.11(+2.19%)
Oct 14, 2005 49.25 51.04 47.88 50.63 14,367,900 +0.49(+0.98%)
Oct 13, 2005 51.28 51.47 48.85 50.15 13,464,900 -1.86(-3.58%)
Oct 12, 2005 53.75 53.80 51.46 52.01 8,254,500 -1.79(-3.34%)
Oct 11, 2005 53.12 54.12 53.00 53.80 6,946,600 +1.28(+2.44%)
Oct 10, 2005 53.60 53.62 52.12 52.52 7,732,200 -1.33(-2.47%)
Oct 07, 2005 52.50 53.99 51.70 53.85 11,927,400 +2.33(+4.52%)
Oct 06, 2005 51.99 52.40 49.75 51.52 20,613,400 -1.36(-2.58%)
Oct 05, 2005 56.62 56.80 52.60 52.88 15,366,500 -3.38(-6.00%)
Oct 04, 2005 57.00 57.63 56.26 56.26 5,490,600 -1.77(-3.05%)
Oct 03, 2005 56.99 58.15 56.82 58.03 6,096,200 +1.50(+2.65%)
Sep 30, 2005 57.49 57.29 56.38 56.53 5,920,000 -0.97(-1.68%)
Sep 29, 2005 58.35 58.62 57.20 57.49 7,920,900 -0.57(-0.97%)
Sep 28, 2005 58.06 58.26 55.72 58.06 11,995,600 +1.77(+3.14%)
Sep 27, 2005 56.33 56.87 55.69 56.29 6,293,100 -0.23(-0.41%)
Sep 26, 2005 54.50 56.60 54.25 56.52 9,590,400 +1.14(+2.05%)
Sep 23, 2005 55.38 56.17 54.85 55.38 8,391,800 -1.02(-1.80%)
Sep 22, 2005 56.40 58.44 54.76 56.40 16,465,300 -0.17(-0.30%)
Sep 21, 2005 55.87 56.65 55.40 56.57 12,221,900 +1.97(+3.61%)
Sep 20, 2005 54.60 55.48 54.03 54.60 9,004,900 -1.04(-1.86%)
Sep 19, 2005 55.63 56.40 54.92 55.63 12,924,500 +1.61(+2.98%)
Sep 16, 2005 54.47 54.75 53.65 54.03 9,155,000 -0.32(-0.59%)
Sep 15, 2005 55.85 55.85 53.85 54.35 12,351,200 -1.15(-2.08%)
Sep 14, 2005 56.00 56.24 55.12 55.50 9,937,700 -0.05(-0.09%)
Sep 13, 2005 55.57 56.17 55.02 55.55 8,723,300 +0.12(+0.23%)
Sep 12, 2005 57.15 57.40 55.20 55.42 11,612,200 -2.06(-3.58%)
Sep 09, 2005 56.60 57.56 56.35 57.49 13,126,600 +1.47(+2.62%)
Sep 08, 2005 55.87 56.35 55.25 56.02 2,630,500 +0.51(+0.91%)
Sep 07, 2005 55.43 56.15 54.78 55.51 16,762,900 +0.81(+1.48%)
Sep 06, 2005 54.46 54.96 52.80 54.71 7,074,000 +0.49(+0.90%)
Sep 02, 2005 53.58 55.12 52.72 54.22 18,980,100 -0.53(-0.98%)
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.