FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
82.85 USD  -0.70 (-0.84%)
Official Closing Price  /  Updated: 7:10 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.95 36.14 35.40 35.53 3,873,522 -0.27(-0.75%)
Aug 29, 2013 35.70 36.17 35.40 35.80 3,498,572 +0.03(+0.08%)
Aug 28, 2013 35.32 35.87 35.22 35.77 4,249,472 +0.51(+1.45%)
Aug 27, 2013 35.67 35.74 35.23 35.26 5,411,826 -0.76(-2.11%)
Aug 26, 2013 36.41 36.58 35.99 36.02 3,848,995 -0.38(-1.04%)
Aug 23, 2013 36.21 36.78 36.10 36.40 4,629,639 +0.42(+1.17%)
Aug 22, 2013 35.54 36.21 35.35 35.98 3,457,906 +0.58(+1.64%)
Aug 21, 2013 35.22 35.77 34.92 35.40 5,635,481 +0.16(+0.45%)
Aug 20, 2013 34.42 35.58 34.11 35.24 6,376,242 +0.77(+2.23%)
Aug 19, 2013 35.26 35.39 34.34 34.47 7,006,836 -0.94(-2.65%)
Aug 16, 2013 35.89 35.89 35.27 35.41 5,710,937 -0.52(-1.45%)
Aug 15, 2013 36.45 36.64 35.92 35.93 5,459,137 -0.81(-2.20%)
Aug 14, 2013 36.83 37.05 36.48 36.74 3,840,584 -0.12(-0.33%)
Aug 13, 2013 36.93 36.99 36.43 36.86 3,914,825 +0.01(+0.03%)
Aug 12, 2013 36.74 37.07 36.60 36.85 4,978,540 -0.28(-0.75%)
Aug 09, 2013 37.08 37.32 36.82 37.13 6,392,116 +0.10(+0.27%)
Aug 08, 2013 36.68 37.15 36.26 37.03 7,532,103 +0.48(+1.31%)
Aug 07, 2013 36.69 37.50 36.40 36.55 10,365,036 +0.02(+0.05%)
Aug 06, 2013 35.27 36.84 35.26 36.53 18,561,330 +1.40(+3.99%)
Aug 05, 2013 35.07 35.20 34.70 35.13 4,357,922 +0.04(+0.11%)
Aug 02, 2013 35.93 35.93 34.99 35.09 7,365,656 -0.97(-2.69%)
Aug 01, 2013 36.15 36.52 35.92 36.06 5,599,467 +0.29(+0.81%)
Jul 31, 2013 35.52 36.13 35.20 35.77 7,337,807 +0.24(+0.68%)
Jul 30, 2013 35.86 36.01 35.25 35.53 5,852,742 -0.26(-0.73%)
Jul 29, 2013 36.01 36.23 35.56 35.79 4,592,843 -0.25(-0.69%)
Jul 26, 2013 35.54 36.33 35.54 36.04 6,025,666 +0.37(+1.04%)
Jul 25, 2013 34.46 35.97 34.40 35.67 10,288,278 +1.07(+3.09%)
Jul 24, 2013 35.44 35.47 34.40 34.60 6,885,195 -0.73(-2.07%)
Jul 23, 2013 34.88 35.75 34.34 35.33 9,877,311 +0.06(+0.17%)
Jul 22, 2013 34.99 35.40 34.57 35.27 6,834,938 +0.56(+1.61%)
Jul 19, 2013 34.41 34.85 34.11 34.71 7,587,894 +0.49(+1.43%)
Jul 18, 2013 35.19 35.51 34.17 34.22 9,615,514 -0.87(-2.48%)
Jul 17, 2013 35.20 35.33 34.69 35.09 6,911,381 +0.31(+0.89%)
Jul 16, 2013 35.31 35.34 34.45 34.78 7,393,716 -0.60(-1.70%)
Jul 15, 2013 35.94 36.05 35.24 35.38 5,543,669 -0.48(-1.34%)
Jul 12, 2013 33.72 36.18 33.60 35.86 16,945,985 +1.32(+3.82%)
Jul 11, 2013 34.12 34.63 33.62 34.54 9,531,650 +0.99(+2.95%)
Jul 10, 2013 34.11 34.21 33.40 33.55 9,106,063 -0.73(-2.13%)
Jul 09, 2013 34.77 34.53 33.98 34.28 9,690,950 -0.25(-0.72%)
Jul 08, 2013 34.06 34.73 34.00 34.53 7,292,885 +0.68(+2.01%)
Jul 05, 2013 33.87 34.03 33.03 33.85 6,230,623 +0.16(+0.47%)
Jul 03, 2013 33.55 33.73 33.00 33.69 8,158,644 +0.15(+0.45%)
Jul 02, 2013 34.25 34.28 33.34 33.54 8,695,187 -0.71(-2.07%)
Jul 01, 2013 34.58 35.30 34.12 34.25 7,722,026 -0.52(-1.50%)
Jun 28, 2013 34.83 35.03 34.53 34.77 9,971,773 -0.22(-0.63%)
Jun 27, 2013 35.58 35.75 34.88 34.99 5,603,333 -0.41(-1.16%)
Jun 26, 2013 35.31 35.74 35.08 35.40 6,576,713 +0.42(+1.20%)
Jun 25, 2013 34.40 35.12 34.29 34.98 10,672,894 +1.22(+3.61%)
Jun 24, 2013 34.79 34.87 33.27 33.76 12,427,036 -1.63(-4.61%)
Jun 21, 2013 36.02 36.07 34.63 35.39 14,237,538 -0.34(-0.95%)
Jun 20, 2013 37.08 37.09 35.70 35.73 12,003,054 -1.85(-4.92%)
Jun 19, 2013 38.03 38.61 37.52 37.58 7,481,231 -0.49(-1.29%)
Jun 18, 2013 37.93 38.24 37.70 38.07 5,446,882 +0.12(+0.32%)
Jun 17, 2013 38.23 38.58 37.75 37.95 7,352,286 -0.06(-0.16%)
Jun 14, 2013 38.71 38.85 37.92 38.01 5,987,277 -0.65(-1.68%)
Jun 13, 2013 37.85 38.90 37.85 38.66 5,729,671 +0.70(+1.84%)
Jun 12, 2013 38.98 39.12 37.93 37.96 5,483,460 -0.52(-1.35%)
Jun 11, 2013 38.69 38.96 38.29 38.48 6,608,275 -0.49(-1.26%)
Jun 10, 2013 39.73 39.81 38.88 38.97 4,492,089 -0.60(-1.52%)
Jun 07, 2013 39.44 40.00 39.22 39.57 4,513,726 +0.30(+0.76%)
Jun 06, 2013 38.59 39.45 38.31 39.27 5,155,016 +0.65(+1.68%)
Jun 05, 2013 38.93 39.46 38.40 38.62 6,116,366 -0.34(-0.87%)
Jun 04, 2013 40.02 40.26 38.36 38.96 9,466,681 -1.29(-3.20%)
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.