FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.61 USD  +0.62 (+0.67%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 64.00 65.14 62.85 64.14 5,731,616 +0.16(+0.25%)
Mar 30, 2016 64.74 65.70 63.59 63.98 4,970,752 -1.30(-1.99%)
Mar 29, 2016 65.11 65.55 64.37 65.28 3,554,252 +0.04(+0.06%)
Mar 28, 2016 65.80 66.29 64.92 65.24 3,293,673 -0.60(-0.91%)
Mar 24, 2016 64.54 65.84 65.84 65.84 4,255,400 +0.94(+1.45%)
Mar 23, 2016 66.09 66.72 64.71 64.90 4,293,425 -1.17(-1.77%)
Mar 22, 2016 65.60 66.89 65.21 66.07 4,016,607 +0.22(+0.33%)
Mar 21, 2016 65.43 66.29 64.97 65.85 5,072,949 +0.69(+1.06%)
Mar 18, 2016 63.85 65.66 63.13 65.16 9,723,938 +0.98(+1.53%)
Mar 17, 2016 65.70 66.00 63.73 64.18 6,442,063 -1.76(-2.67%)
Mar 16, 2016 64.80 66.28 64.73 65.94 4,990,154 +1.00(+1.54%)
Mar 15, 2016 63.71 64.96 63.24 64.94 4,648,253 +0.55(+0.85%)
Mar 14, 2016 65.08 65.60 63.66 64.39 4,234,709 -0.98(-1.50%)
Mar 11, 2016 64.34 65.40 63.40 65.37 4,976,762 +1.19(+1.85%)
Mar 10, 2016 64.87 64.87 63.02 64.18 5,400,154 -0.62(-0.96%)
Mar 09, 2016 63.63 65.85 63.03 64.80 6,116,952 +2.47(+3.96%)
Mar 08, 2016 62.78 63.88 62.28 62.33 5,211,712 -0.92(-1.45%)
Mar 07, 2016 63.15 63.72 62.68 63.25 5,197,474 -0.64(-1.00%)
Mar 04, 2016 64.50 64.66 62.14 63.89 7,029,937 +0.05(+0.08%)
Mar 03, 2016 62.99 64.17 62.81 63.84 6,239,406 +1.76(+2.84%)
Mar 02, 2016 61.58 62.99 60.76 62.08 5,391,527 +0.49(+0.80%)
Mar 01, 2016 60.17 61.60 59.16 61.59 4,506,881 +1.51(+2.51%)
Feb 29, 2016 60.23 60.78 59.60 60.08 5,332,374 +0.42(+0.70%)
Feb 26, 2016 61.33 61.87 59.55 59.66 5,374,557 -1.03(-1.70%)
Feb 25, 2016 60.88 61.22 59.17 60.69 5,303,012 +0.08(+0.13%)
Feb 24, 2016 56.91 60.71 56.50 60.61 8,503,336 +3.12(+5.43%)
Feb 23, 2016 59.40 59.40 57.35 57.49 5,713,247 -1.19(-2.03%)
Feb 22, 2016 57.26 58.97 57.01 58.68 5,023,740 +1.63(+2.86%)
Feb 19, 2016 55.03 57.08 54.95 57.05 5,530,148 +1.49(+2.68%)
Feb 18, 2016 58.37 58.45 55.02 55.56 6,812,295 -2.21(-3.83%)
Feb 17, 2016 57.85 58.63 56.98 57.77 5,970,618 +0.42(+0.73%)
Feb 16, 2016 58.95 59.00 56.30 57.35 6,989,957 -0.40(-0.69%)
Feb 12, 2016 56.95 57.75 57.75 57.75 6,712,300 +2.18(+3.92%)
Feb 11, 2016 53.83 56.02 53.39 55.57 8,175,184 +0.69(+1.26%)
Feb 10, 2016 54.53 55.77 53.00 54.88 6,825,110 +0.06(+0.11%)
Feb 09, 2016 54.37 56.28 53.89 54.82 6,624,793 +0.00(+0.00%)
Feb 08, 2016 56.41 56.41 52.55 54.82 11,495,589 -2.30(-4.03%)
Feb 05, 2016 61.00 61.77 56.93 57.12 9,175,828 -4.67(-7.56%)
Feb 04, 2016 61.23 62.83 60.20 61.79 10,085,582 +0.85(+1.39%)
Feb 03, 2016 65.44 65.78 59.40 60.94 12,700,425 -4.34(-6.65%)
Feb 02, 2016 67.36 67.50 64.93 65.28 6,879,577 -3.42(-4.98%)
Feb 01, 2016 68.20 69.13 66.46 68.70 5,461,273 +0.83(+1.22%)
Jan 29, 2016 65.03 67.93 63.25 67.87 7,275,158 +3.33(+5.16%)
Jan 28, 2016 67.33 67.57 62.16 64.54 10,703,642 -1.45(-2.20%)
Jan 27, 2016 68.33 68.49 65.25 65.99 7,528,848 -1.72(-2.54%)
Jan 26, 2016 66.49 67.74 65.51 67.71 5,988,184 +2.57(+3.95%)
Jan 25, 2016 67.55 68.09 65.06 65.14 6,062,163 -2.72(-4.01%)
Jan 22, 2016 65.09 68.49 64.72 67.86 9,274,746 +4.43(+6.98%)
Jan 21, 2016 65.12 65.16 63.07 63.43 8,961,421 -2.05(-3.13%)
Jan 20, 2016 64.96 66.45 63.81 65.48 7,961,562 -1.06(-1.59%)
Jan 19, 2016 67.08 68.51 65.32 66.54 7,105,158 +0.13(+0.20%)
Jan 15, 2016 64.87 66.41 66.41 66.41 8,629,600 -0.91(-1.35%)
Jan 14, 2016 65.30 67.94 63.52 67.32 8,697,924 +2.29(+3.52%)
Jan 13, 2016 70.33 70.65 63.05 65.03 13,531,465 -6.16(-8.65%)
Jan 12, 2016 69.87 72.06 69.31 71.19 8,173,009 +2.12(+3.07%)
Jan 11, 2016 68.26 69.43 66.85 69.07 6,680,254 +0.81(+1.19%)
Jan 08, 2016 72.20 72.49 68.10 68.26 10,241,902 -3.83(-5.31%)
Jan 07, 2016 69.60 72.22 69.57 72.09 9,149,111 +1.43(+2.02%)
Jan 06, 2016 69.88 71.98 69.80 70.66 7,666,201 -0.50(-0.70%)
Jan 05, 2016 70.14 71.36 69.77 71.16 5,138,390 +1.22(+1.74%)
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.