FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
89.09 USD  -0.36 (-0.40%)
Official Closing Price  /  Updated: 5:43 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 29.39 29.63 28.30 29.10 10,485,971 +0.07(+0.24%)
Oct 26, 2012 28.40 29.03 29.03 29.03 8,734,900 +0.54(+1.90%)
Oct 25, 2012 28.79 28.98 28.23 28.49 4,896,124 +0.08(+0.28%)
Oct 24, 2012 28.53 28.95 28.31 28.41 7,185,789 +0.05(+0.18%)
Oct 23, 2012 28.88 28.88 27.89 28.36 12,070,593 -1.17(-3.96%)
Oct 19, 2012 29.59 29.97 29.07 29.53 7,133,586 -0.11(-0.37%)
Oct 18, 2012 29.83 30.12 29.53 29.64 7,378,902 -0.39(-1.30%)
Oct 17, 2012 29.65 30.16 29.36 30.03 10,331,467 +0.51(+1.73%)
Oct 16, 2012 29.15 29.55 28.91 29.52 7,897,100 +0.71(+2.46%)
Oct 15, 2012 28.98 29.32 28.17 28.81 8,854,758 -0.20(-0.69%)
Oct 12, 2012 28.86 29.36 27.97 29.01 15,503,052 -0.13(-0.45%)
Oct 11, 2012 29.71 30.15 29.03 29.14 12,790,921 -0.33(-1.12%)
Oct 10, 2012 31.29 31.40 29.32 29.47 19,392,580 -1.93(-6.15%)
Oct 09, 2012 31.77 32.12 31.40 31.40 6,284,845 -0.31(-0.98%)
Oct 08, 2012 31.67 31.83 31.11 31.71 8,765,843 -0.18(-0.56%)
Oct 05, 2012 32.93 33.44 31.79 31.89 11,766,048 -0.72(-2.21%)
Oct 04, 2012 32.01 32.88 32.00 32.61 6,699,181 +1.02(+3.23%)
Oct 03, 2012 31.93 31.99 31.30 31.59 7,457,933 -0.55(-1.71%)
Oct 02, 2012 32.25 32.41 31.86 32.14 4,997,306 +0.01(+0.03%)
Oct 01, 2012 31.96 32.43 31.76 32.13 6,103,220 +0.45(+1.42%)
Sep 28, 2012 31.34 31.74 31.08 31.68 7,085,300 +0.24(+0.76%)
Sep 27, 2012 31.21 31.55 30.96 31.44 6,422,648 +0.54(+1.75%)
Sep 26, 2012 31.28 31.40 30.47 30.90 6,957,751 -0.57(-1.81%)
Sep 25, 2012 31.88 32.08 31.43 31.47 6,179,339 -0.28(-0.88%)
Sep 24, 2012 31.62 32.00 31.49 31.75 5,215,675 -0.22(-0.69%)
Sep 21, 2012 32.48 32.69 31.88 31.97 7,618,609 -0.17(-0.53%)
Sep 20, 2012 32.09 32.28 31.78 32.14 8,132,479 -0.08(-0.25%)
Sep 19, 2012 31.71 32.26 31.53 32.22 8,342,297 +0.62(+1.96%)
Sep 18, 2012 31.80 31.80 31.12 31.60 11,986,913 -0.44(-1.37%)
Sep 17, 2012 33.15 33.19 31.87 32.04 14,661,734 -1.71(-5.07%)
Sep 14, 2012 33.00 34.35 32.93 33.75 11,630,255 +0.96(+2.93%)
Sep 13, 2012 32.73 32.88 32.00 32.79 11,510,251 +0.01(+0.03%)
Sep 12, 2012 33.13 33.60 32.76 32.78 11,242,193 +0.01(+0.03%)
Sep 11, 2012 32.54 32.88 32.32 32.77 8,162,979 +0.75(+2.34%)
Sep 10, 2012 32.12 32.55 31.87 32.02 6,190,579 -0.16(-0.50%)
Sep 07, 2012 31.45 32.39 31.35 32.18 7,783,351 +0.76(+2.42%)
Sep 06, 2012 31.55 31.80 31.09 31.42 10,162,728 +0.20(+0.64%)
Sep 05, 2012 30.95 31.52 30.75 31.22 9,707,504 +0.20(+0.64%)
Sep 04, 2012 31.30 31.44 30.56 31.02 7,404,872 -0.24(-0.77%)
Aug 31, 2012 30.90 31.36 30.65 31.26 9,117,801 +0.53(+1.72%)
Aug 30, 2012 30.63 30.91 30.52 30.73 8,387,060 -0.04(-0.13%)
Aug 29, 2012 30.94 31.12 30.60 30.77 8,406,783 +0.00(+0.00%)
Aug 27, 2012 29.67 31.00 29.64 30.77 19,771,069 +1.53(+5.23%)
Aug 24, 2012 29.05 29.50 28.84 29.24 6,919,719 +0.03(+0.10%)
Aug 23, 2012 29.51 29.72 29.15 29.21 5,654,705 -0.34(-1.15%)
Aug 22, 2012 29.65 29.73 29.32 29.55 7,522,209 -0.25(-0.84%)
Aug 21, 2012 29.88 30.34 29.75 29.80 13,319,551 +0.05(+0.17%)
Aug 20, 2012 28.79 29.78 28.79 29.75 11,613,907 +0.95(+3.30%)
Aug 17, 2012 28.99 28.99 28.61 28.80 6,997,372 -0.22(-0.76%)
Aug 16, 2012 28.59 29.06 28.32 29.02 8,014,948 +0.42(+1.47%)
Aug 15, 2012 28.74 29.09 28.45 28.60 7,438,808 -0.11(-0.38%)
Aug 14, 2012 28.70 28.89 28.52 28.71 7,326,408 +0.18(+0.63%)
Aug 13, 2012 28.99 29.11 28.32 28.53 7,835,496 -0.57(-1.96%)
Aug 10, 2012 28.58 29.25 28.50 29.10 7,853,663 +0.24(+0.83%)
Aug 09, 2012 28.77 29.16 28.57 28.86 8,478,178 +0.10(+0.35%)
Aug 08, 2012 28.43 29.26 28.24 28.76 9,040,108 +0.20(+0.70%)
Aug 07, 2012 28.43 29.06 28.39 28.56 12,057,857 +0.42(+1.49%)
Aug 06, 2012 27.94 28.35 27.88 28.14 8,279,376 +0.30(+1.08%)
Aug 03, 2012 27.83 28.10 27.31 27.84 8,866,216 +0.54(+1.98%)
Aug 02, 2012 27.00 27.53 26.65 27.30 11,181,987 +0.15(+0.55%)
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.