FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
85.53 USD  UNCHANGED
Official Closing Price  /  Updated: 4:03 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 55.45 54.75 53.50 53.79 10,045,900 -1.66(-2.99%)
Feb 27, 2006 55.70 55.74 55.02 55.45 5,972,800 -0.74(-1.32%)
Feb 24, 2006 56.45 56.74 55.76 56.19 9,350,100 +1.34(+2.44%)
Feb 23, 2006 54.30 55.73 53.25 54.85 9,119,700 +0.30(+0.55%)
Feb 22, 2006 55.00 55.24 54.19 54.55 8,406,800 -0.97(-1.75%)
Feb 21, 2006 55.99 56.85 55.25 55.52 12,165,600 +1.03(+1.89%)
Feb 17, 2006 54.52 55.00 53.92 54.49 12,040,300 +0.67(+1.24%)
Feb 16, 2006 51.68 53.85 51.40 53.82 16,589,400 +3.25(+6.43%)
Feb 15, 2006 50.50 51.51 50.27 50.57 17,194,200 +0.82(+1.65%)
Feb 14, 2006 49.10 50.20 47.99 49.75 16,379,300 -0.84(-1.66%)
Feb 13, 2006 50.89 51.89 50.43 50.59 14,344,700 -0.06(-0.12%)
Feb 10, 2006 53.03 53.03 49.65 50.65 32,620,100 -2.33(-4.40%)
Feb 09, 2006 57.09 57.09 52.80 52.98 15,347,100 -2.93(-5.24%)
Feb 08, 2006 57.00 57.18 54.60 55.91 13,587,600 -0.70(-1.24%)
Feb 07, 2006 58.75 58.75 56.36 56.61 10,412,100 -2.89(-4.86%)
Feb 06, 2006 59.75 60.45 58.75 59.50 7,275,800 +0.87(+1.48%)
Feb 03, 2006 58.70 59.40 57.50 58.63 9,756,900 +0.45(+0.77%)
Feb 02, 2006 59.49 60.00 57.55 58.18 12,149,600 -1.46(-2.45%)
Feb 01, 2006 62.43 62.79 59.00 59.64 12,179,300 -2.79(-4.47%)
Jan 31, 2006 62.10 63.70 60.80 62.43 13,839,900 -0.77(-1.22%)
Jan 30, 2006 61.00 63.25 60.65 63.20 11,365,800 +3.15(+5.25%)
Jan 27, 2006 59.98 60.64 59.21 60.05 7,744,800 +0.87(+1.47%)
Jan 26, 2006 58.80 59.25 56.65 59.18 11,618,800 +0.81(+1.39%)
Jan 25, 2006 61.09 61.15 57.62 58.37 12,183,700 -1.93(-3.20%)
Jan 24, 2006 60.62 61.31 59.82 60.30 7,878,100 -0.87(-1.42%)
Jan 23, 2006 60.02 61.28 59.30 61.17 8,239,500 +0.85(+1.41%)
Jan 20, 2006 60.73 61.84 60.03 60.32 11,569,700 +0.10(+0.17%)
Jan 19, 2006 59.50 60.60 58.85 60.22 11,705,700 +1.16(+1.96%)
Jan 18, 2006 60.30 60.50 57.58 59.06 11,040,400 -1.11(-1.84%)
Jan 17, 2006 60.21 60.40 59.23 60.17 10,602,600 +1.93(+3.31%)
Jan 13, 2006 57.05 58.46 57.05 58.24 6,223,700 +0.84(+1.46%)
Jan 12, 2006 57.74 59.03 57.03 57.40 10,841,600 +0.45(+0.79%)
Jan 11, 2006 56.89 57.63 55.06 56.95 11,610,300 +0.18(+0.32%)
Jan 10, 2006 56.38 58.30 56.20 56.77 11,261,200 +0.52(+0.92%)
Jan 09, 2006 56.49 56.59 55.60 56.25 7,658,300 +0.36(+0.64%)
Jan 06, 2006 55.95 56.44 55.39 55.89 10,397,200 +1.12(+2.04%)
Jan 05, 2006 54.80 55.15 53.50 54.77 9,313,600 -0.14(-0.25%)
Jan 04, 2006 53.60 55.13 53.55 54.91 9,251,000 +0.55(+1.01%)
Jan 03, 2006 52.81 54.53 52.50 54.36 13,225,100 +2.76(+5.35%)
Dec 30, 2005 51.13 52.05 50.83 51.60 8,235,400 +0.00(+0.00%)
Dec 29, 2005 51.76 52.80 51.21 51.60 6,175,600 -0.27(-0.52%)
Dec 28, 2005 51.36 52.25 51.11 51.87 6,855,400 +0.97(+1.91%)
Dec 27, 2005 52.19 52.19 50.62 50.90 8,481,200 -1.93(-3.65%)
Dec 23, 2005 53.00 53.17 52.32 52.83 4,775,200 -0.55(-1.03%)
Dec 22, 2005 53.02 53.80 52.85 53.38 7,603,600 +0.46(+0.87%)
Dec 21, 2005 51.55 53.00 51.48 52.92 8,939,600 +1.70(+3.32%)
Dec 20, 2005 51.75 52.40 51.04 51.22 11,100,000 -0.57(-1.10%)
Dec 19, 2005 52.69 53.24 51.42 51.79 8,546,700 -0.48(-0.92%)
Dec 16, 2005 53.44 53.38 52.07 52.27 11,033,000 -1.17(-2.19%)
Dec 15, 2005 54.50 54.74 52.66 53.44 7,030,100 -1.41(-2.57%)
Dec 14, 2005 54.25 55.03 53.83 54.85 6,045,400 +0.35(+0.64%)
Dec 13, 2005 54.44 55.60 54.34 54.50 8,014,100 +0.28(+0.51%)
Dec 12, 2005 53.38 54.57 53.10 54.22 7,129,700 +1.49(+2.84%)
Dec 09, 2005 52.76 53.08 52.28 52.73 5,230,500 -0.55(-1.03%)
Dec 08, 2005 52.12 53.37 52.07 53.28 6,526,100 +1.29(+2.48%)
Dec 07, 2005 52.38 53.40 51.62 51.99 6,694,800 -0.14(-0.27%)
Dec 06, 2005 51.99 52.78 51.28 52.13 5,733,000 -0.11(-0.22%)
Dec 05, 2005 51.92 53.06 51.60 52.24 8,419,400 +1.34(+2.64%)
Dec 02, 2005 50.74 51.60 50.58 50.90 7,595,200 +0.35(+0.69%)
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.