FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
101.06 USD  +0.45 (+0.45%)
Official Closing Price  /  Updated: 5:55 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.66 21.19 20.63 21.05 5,375,402 +0.30(+1.45%)
Dec 29, 2011 20.75 20.83 20.52 20.75 6,429,600 -0.02(-0.10%)
Dec 28, 2011 21.26 21.35 20.62 20.77 6,382,104 -0.49(-2.30%)
Dec 27, 2011 21.08 21.42 20.97 21.26 4,948,277 +0.22(+1.05%)
Dec 23, 2011 21.15 21.22 20.83 21.04 3,378,607 +0.01(+0.05%)
Dec 21, 2011 20.71 21.09 20.45 21.03 7,892,992 +0.21(+1.01%)
Dec 20, 2011 20.33 20.89 20.27 20.82 6,361,960 +0.93(+4.68%)
Dec 19, 2011 20.61 20.61 19.82 19.89 5,827,469 -0.63(-3.07%)
Dec 16, 2011 20.56 20.89 20.31 20.52 9,835,667 +0.18(+0.88%)
Dec 15, 2011 20.70 20.79 20.27 20.34 6,865,878 -0.02(-0.10%)
Dec 14, 2011 20.27 20.52 20.00 20.36 9,470,227 -0.10(-0.49%)
Dec 13, 2011 20.84 21.05 20.26 20.46 7,856,902 -0.24(-1.16%)
Dec 12, 2011 20.86 20.98 20.33 20.70 8,772,665 -0.45(-2.13%)
Dec 09, 2011 21.14 21.27 20.83 21.15 9,253,714 +0.27(+1.29%)
Dec 08, 2011 21.69 21.71 20.71 20.88 11,912,531 -1.18(-5.35%)
Dec 07, 2011 22.32 22.34 21.83 22.06 8,790,717 -0.31(-1.39%)
Dec 06, 2011 22.64 22.75 22.25 22.37 8,284,570 -0.43(-1.89%)
Dec 05, 2011 22.82 23.15 22.45 22.80 9,947,438 +0.24(+1.06%)
Dec 02, 2011 22.42 23.22 22.41 22.56 12,831,201 +0.44(+1.99%)
Dec 01, 2011 22.23 22.54 21.91 22.12 6,936,374 -0.15(-0.67%)
Nov 30, 2011 22.40 22.82 21.98 22.27 11,692,751 +0.88(+4.11%)
Nov 29, 2011 21.33 21.70 21.05 21.39 11,673,990 +0.20(+0.94%)
Nov 28, 2011 21.42 21.46 20.97 21.19 8,128,479 +0.96(+4.75%)
Nov 25, 2011 20.30 20.66 20.17 20.23 2,871,843 -0.17(-0.83%)
Nov 23, 2011 20.58 20.90 20.36 20.40 8,920,613 -0.48(-2.30%)
Nov 22, 2011 21.12 21.48 20.81 20.88 11,494,207 -0.20(-0.95%)
Nov 21, 2011 21.55 21.69 20.67 21.08 15,399,011 -0.73(-3.35%)
Nov 18, 2011 21.96 22.40 21.69 21.81 14,052,012 -0.06(-0.27%)
Nov 17, 2011 22.27 22.95 21.63 21.87 17,039,607 -0.69(-3.06%)
Nov 16, 2011 23.96 24.17 22.50 22.56 22,167,958 -2.32(-9.32%)
Nov 15, 2011 24.19 25.07 24.13 24.88 10,275,357 +0.45(+1.84%)
Nov 14, 2011 24.66 24.80 24.00 24.43 10,709,633 -0.34(-1.37%)
Nov 11, 2011 26.06 26.18 24.53 24.77 16,667,432 -0.84(-3.28%)
Nov 10, 2011 25.68 26.15 24.67 25.61 11,313,954 +0.10(+0.39%)
Nov 09, 2011 25.64 26.36 25.44 25.51 12,722,076 -0.82(-3.11%)
Nov 08, 2011 26.31 26.44 25.92 26.33 9,359,286 +0.15(+0.57%)
Nov 07, 2011 25.47 26.20 25.38 26.18 9,648,229 +0.38(+1.47%)
Nov 04, 2011 25.26 25.80 24.81 25.80 9,941,467 +0.36(+1.42%)
Nov 03, 2011 25.50 25.60 24.80 25.44 9,536,813 +0.29(+1.15%)
Nov 02, 2011 24.94 25.21 24.55 25.15 10,095,919 +0.92(+3.80%)
Nov 01, 2011 24.00 24.76 23.43 24.23 17,723,429 -0.37(-1.50%)
Oct 31, 2011 26.24 26.25 24.36 24.60 16,918,503 -2.10(-7.87%)
Oct 28, 2011 26.00 26.79 25.82 26.70 9,925,309 +0.46(+1.75%)
Oct 27, 2011 26.80 26.86 25.64 26.24 16,323,548 +1.09(+4.33%)
Oct 26, 2011 23.52 25.68 23.41 25.15 26,659,587 +3.31(+15.16%)
Oct 25, 2011 22.50 22.65 20.79 21.84 22,387,990 -1.41(-6.06%)
Oct 24, 2011 23.90 24.02 23.07 23.25 12,044,446 -0.43(-1.82%)
Oct 21, 2011 23.72 24.14 23.29 23.68 8,748,385 +0.30(+1.28%)
Oct 20, 2011 22.96 23.48 22.58 23.38 9,744,327 +0.55(+2.41%)
Oct 19, 2011 23.24 23.72 22.71 22.83 8,807,913 -0.56(-2.39%)
Oct 18, 2011 22.49 23.64 22.14 23.39 12,911,233 +0.76(+3.36%)
Oct 17, 2011 23.55 23.60 22.52 22.63 11,667,752 -0.99(-4.19%)
Oct 14, 2011 22.99 23.63 22.93 23.62 9,963,246 +0.97(+4.28%)
Oct 13, 2011 22.01 22.73 21.78 22.65 10,400,036 +0.41(+1.84%)
Oct 12, 2011 22.00 22.57 21.70 22.24 12,767,705 +0.52(+2.39%)
Oct 11, 2011 21.24 21.93 21.06 21.72 11,828,099 +0.68(+3.23%)
Oct 10, 2011 20.29 21.12 20.24 21.04 7,414,620 +1.26(+6.37%)
Oct 07, 2011 20.58 20.63 19.55 19.78 11,006,622 -0.51(-2.51%)
Oct 06, 2011 20.09 20.51 19.94 20.29 12,095,457 +0.68(+3.47%)
Oct 05, 2011 18.23 19.76 17.77 19.61 15,179,513 +1.65(+9.19%)
Oct 04, 2011 16.82 17.96 16.40 17.96 15,794,529 +0.79(+4.60%)
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.