FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.68 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.44 21.99 20.84 21.64 8,271,108 +0.09(+0.42%)
Dec 30, 2008 20.83 21.56 20.38 21.55 5,928,161 +0.72(+3.46%)
Dec 29, 2008 21.01 21.54 20.40 20.83 6,323,230 +0.19(+0.92%)
Dec 26, 2008 20.71 20.80 20.21 20.64 3,137,668 +0.15(+0.73%)
Dec 24, 2008 20.09 20.61 19.75 20.49 3,063,709 +0.09(+0.44%)
Dec 23, 2008 20.58 21.43 20.05 20.40 8,656,670 -0.23(-1.11%)
Dec 22, 2008 22.70 22.70 20.13 20.63 11,695,866 -2.09(-9.20%)
Dec 19, 2008 22.60 22.88 21.68 22.72 16,225,652 +0.68(+3.09%)
Dec 18, 2008 22.62 23.49 21.68 22.04 16,270,447 -0.31(-1.39%)
Dec 17, 2008 20.89 22.81 20.58 22.35 16,684,501 +1.52(+7.30%)
Dec 16, 2008 19.80 20.94 19.38 20.83 12,558,236 +1.50(+7.76%)
Dec 15, 2008 19.90 20.14 18.97 19.33 9,592,469 +0.16(+0.83%)
Dec 12, 2008 18.49 19.45 18.00 19.17 0 -0.34(-1.74%)
Dec 11, 2008 19.88 20.58 19.13 19.51 11,380,576 -0.10(-0.51%)
Dec 10, 2008 19.50 20.25 18.91 19.61 11,012,794 +0.82(+4.36%)
Dec 09, 2008 18.33 19.58 18.26 18.79 11,658,479 +0.26(+1.40%)
Dec 08, 2008 17.56 18.88 17.50 18.53 15,102,953 +1.57(+9.26%)
Dec 05, 2008 15.88 17.02 15.10 16.96 0 +0.76(+4.69%)
Dec 04, 2008 17.29 18.75 15.76 16.20 17,825,883 -1.52(-8.58%)
Dec 03, 2008 16.87 17.80 16.53 17.72 15,509,182 +0.34(+1.96%)
Dec 02, 2008 16.86 17.44 16.55 17.38 13,105,653 +1.15(+7.09%)
Dec 01, 2008 17.57 17.60 16.17 16.23 11,997,330 -2.12(-11.55%)
Nov 28, 2008 18.20 18.50 17.46 18.35 4,024,020 -0.01(-0.05%)
Nov 26, 2008 17.36 18.45 17.15 18.36 13,614,312 +0.73(+4.14%)
Nov 25, 2008 17.83 17.94 16.65 17.63 11,951,285 +0.22(+1.26%)
Nov 24, 2008 17.06 17.85 16.37 17.41 13,451,653 +1.05(+6.42%)
Nov 21, 2008 14.59 16.50 14.30 16.36 18,262,439 +2.31(+16.44%)
Nov 20, 2008 15.98 16.01 13.94 14.05 16,819,488 -2.40(-14.59%)
Nov 19, 2008 18.25 18.25 16.40 16.45 13,195,369 -2.05(-11.08%)
Nov 18, 2008 19.09 19.31 17.41 18.50 15,126,898 -0.39(-2.06%)
Nov 17, 2008 19.10 19.73 18.75 18.89 11,573,958 -0.62(-3.18%)
Nov 14, 2008 18.96 20.72 18.25 19.51 0 +0.16(+0.83%)
Nov 13, 2008 17.64 19.45 16.70 19.35 13,587,382 +1.73(+9.82%)
Nov 12, 2008 18.51 18.85 17.57 17.62 10,397,799 -1.49(-7.80%)
Nov 11, 2008 19.40 19.49 18.32 19.11 9,813,603 -0.62(-3.14%)
Nov 10, 2008 19.95 20.18 19.05 19.73 9,823,529 +0.49(+2.55%)
Nov 07, 2008 18.85 19.74 18.50 19.24 11,351,046 +0.58(+3.11%)
Nov 06, 2008 20.41 20.50 18.39 18.66 15,439,410 -2.04(-9.86%)
Nov 05, 2008 21.38 22.10 20.66 20.70 15,835,521 -1.27(-5.78%)
Nov 04, 2008 20.66 22.00 20.00 21.97 17,983,163 +1.68(+8.28%)
Nov 03, 2008 21.21 21.21 19.71 20.29 11,887,042 -0.29(-1.41%)
Oct 31, 2008 18.89 21.40 18.55 20.58 25,011,524 +1.36(+7.08%)
Oct 30, 2008 18.50 19.50 17.62 19.22 19,891,519 +1.77(+10.14%)
Oct 29, 2008 17.34 18.94 16.52 17.45 22,108,290 +0.64(+3.81%)
Oct 28, 2008 16.99 17.17 15.69 16.81 24,121,287 +1.70(+11.25%)
Oct 27, 2008 15.54 16.50 15.11 15.11 14,804,655 -0.85(-5.33%)
Oct 24, 2008 14.64 16.35 14.59 15.96 16,143,716 -1.12(-6.56%)
Oct 23, 2008 18.29 18.29 15.82 17.08 21,767,703 -0.84(-4.69%)
Oct 22, 2008 19.20 19.65 17.13 17.92 15,276,565 -2.19(-10.89%)
Oct 21, 2008 19.64 21.00 19.43 20.11 15,289,792 +0.00(+0.00%)
Oct 20, 2008 19.36 20.20 18.75 20.11 16,957,538 +1.99(+10.98%)
Oct 17, 2008 17.19 19.50 16.83 18.12 0 +0.50(+2.84%)
Oct 16, 2008 17.80 18.46 15.76 17.62 23,420,940 +0.10(+0.57%)
Oct 15, 2008 21.00 21.30 17.38 17.52 17,226,370 -4.38(-20.00%)
Oct 14, 2008 22.57 23.80 20.90 21.90 16,722,413 +0.31(+1.44%)
Oct 13, 2008 20.00 21.80 17.41 21.59 20,618,780 +3.29(+17.98%)
Oct 10, 2008 17.26 20.30 16.98 18.30 30,782,006 -0.76(-3.99%)
Oct 09, 2008 23.07 23.17 18.84 19.06 17,867,355 -3.38(-15.06%)
Oct 08, 2008 21.51 23.11 20.02 22.44 23,222,963 -0.31(-1.36%)
Oct 07, 2008 24.68 25.32 22.55 22.75 18,267,031 -1.60(-6.57%)
Oct 06, 2008 24.35 24.35 21.49 24.35 21,749,825 -1.36(-5.29%)
Oct 03, 2008 26.23 28.29 25.46 25.71 0 -0.17(-0.66%)
Oct 02, 2008 29.35 29.35 25.82 25.88 14,854,530 -3.40(-11.61%)
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.