FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
89.45 USD  +0.92 (+1.04%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 30.06 30.27 29.79 30.02 8,869,453 +0.20(+0.67%)
Mar 31, 2011 30.19 30.68 29.80 29.82 11,219,529 -0.91(-2.96%)
Mar 30, 2011 30.73 30.73 30.73 30.73 11,644,388 +0.29(+0.95%)
Mar 29, 2011 29.84 30.47 29.29 30.44 9,691,302 +0.87(+2.94%)
Mar 28, 2011 30.02 30.08 29.47 29.57 7,421,467 -0.36(-1.20%)
Mar 25, 2011 29.01 30.00 28.99 29.93 11,354,368 +1.14(+3.96%)
Mar 24, 2011 29.11 29.15 28.20 28.79 11,561,564 -0.04(-0.14%)
Mar 23, 2011 28.01 29.12 27.91 28.83 13,814,457 +0.73(+2.60%)
Mar 22, 2011 28.31 28.40 27.65 28.10 7,289,513 -0.20(-0.71%)
Mar 21, 2011 28.13 28.31 27.98 28.30 7,030,444 +0.96(+3.51%)
Mar 18, 2011 28.30 28.39 27.30 27.34 13,243,912 -0.57(-2.04%)
Mar 17, 2011 27.92 28.20 27.70 27.91 11,055,350 +0.47(+1.71%)
Mar 16, 2011 27.92 28.29 27.11 27.44 15,846,997 -0.47(-1.68%)
Mar 15, 2011 28.12 28.89 27.87 27.91 15,350,248 -0.98(-3.39%)
Mar 14, 2011 28.44 29.35 27.99 28.89 18,135,952 +0.91(+3.25%)
Mar 11, 2011 27.06 28.13 26.53 27.98 16,070,119 +1.66(+6.31%)
Mar 10, 2011 27.25 27.27 25.60 26.32 16,745,958 -1.39(-5.02%)
Mar 09, 2011 27.16 27.82 26.89 27.71 11,304,984 +0.52(+1.91%)
Mar 08, 2011 27.89 27.89 26.87 27.19 8,807,962 -0.64(-2.30%)
Mar 07, 2011 28.75 28.80 27.40 27.83 9,885,474 -0.84(-2.93%)
Mar 04, 2011 28.98 29.05 28.43 28.67 12,325,183 -0.31(-1.07%)
Mar 03, 2011 27.41 29.03 27.29 28.98 20,937,291 +2.36(+8.87%)
Mar 02, 2011 26.99 27.13 26.30 26.62 12,047,370 -0.36(-1.33%)
Mar 01, 2011 28.17 28.35 26.87 26.98 11,836,336 -1.20(-4.26%)
Feb 28, 2011 28.73 28.87 27.85 28.18 11,362,572 -0.38(-1.33%)
Feb 25, 2011 27.24 28.58 27.15 28.56 13,799,731 +1.76(+6.57%)
Feb 24, 2011 27.27 27.59 26.51 26.80 17,521,340 -0.95(-3.42%)
Feb 23, 2011 28.20 28.54 26.70 27.75 22,783,510 -0.42(-1.49%)
Feb 22, 2011 29.13 29.50 28.15 28.17 15,574,535 -1.25(-4.25%)
Feb 18, 2011 30.01 30.24 29.32 29.42 17,780,016 -0.87(-2.87%)
Feb 17, 2011 29.54 30.42 29.23 30.29 17,475,655 +1.11(+3.80%)
Feb 16, 2011 29.23 29.61 29.04 29.18 17,353,358 +0.73(+2.57%)
Feb 15, 2011 29.14 29.25 28.21 28.45 13,527,364 -0.63(-2.17%)
Feb 14, 2011 27.91 29.51 27.87 29.08 15,202,900 +1.11(+3.97%)
Feb 11, 2011 28.22 28.48 27.57 27.97 16,642,980 +0.49(+1.78%)
Feb 10, 2011 27.01 28.13 26.49 27.48 14,006,644 +0.13(+0.48%)
Feb 09, 2011 27.91 28.08 27.10 27.35 12,391,318 -0.65(-2.32%)
Feb 08, 2011 27.38 28.06 27.01 28.00 11,860,751 +0.70(+2.56%)
Feb 07, 2011 27.11 28.03 27.07 27.30 11,858,846 +0.77(+2.90%)
Feb 04, 2011 26.23 26.64 26.05 26.53 9,046,946 +0.42(+1.61%)
Feb 03, 2011 26.26 26.40 25.53 26.11 9,964,233 -0.32(-1.21%)
Feb 02, 2011 26.03 26.99 25.98 26.43 11,738,180 +0.37(+1.42%)
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.