FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.61 USD  -0.21 (-0.21%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 55.64 56.00 55.06 55.35 5,006,246 -0.45(-0.81%)
Aug 30, 2016 55.63 55.89 55.12 55.80 4,046,844 +0.17(+0.31%)
Aug 29, 2016 55.32 55.94 55.25 55.63 3,559,309 +0.35(+0.63%)
Aug 26, 2016 55.06 55.60 54.67 55.28 4,064,616 +0.26(+0.47%)
Aug 25, 2016 55.54 55.82 54.56 55.02 5,913,653 -0.68(-1.22%)
Aug 24, 2016 55.32 55.94 54.97 55.70 5,688,113 +0.49(+0.89%)
Aug 23, 2016 54.52 55.35 54.26 55.21 4,354,090 +0.78(+1.43%)
Aug 22, 2016 54.57 54.57 53.86 54.43 5,185,790 -0.39(-0.71%)
Aug 19, 2016 54.66 55.19 54.35 54.82 3,976,627 -0.24(-0.44%)
Aug 18, 2016 55.11 55.19 54.51 55.06 5,096,398 -0.11(-0.20%)
Aug 17, 2016 54.43 55.29 54.36 55.17 5,803,211 +0.67(+1.23%)
Aug 16, 2016 54.47 54.84 54.21 54.50 4,318,359 -0.02(-0.04%)
Aug 15, 2016 54.38 54.71 53.86 54.52 4,942,605 +0.19(+0.35%)
Aug 12, 2016 54.40 54.53 53.77 54.33 4,847,080 -0.02(-0.04%)
Aug 11, 2016 53.01 54.83 52.95 54.35 7,811,821 +1.43(+2.70%)
Aug 10, 2016 52.59 54.01 52.53 52.92 7,119,156 +0.43(+0.82%)
Aug 09, 2016 53.52 53.69 52.09 52.49 6,853,592 -1.70(-3.14%)
Aug 08, 2016 54.00 54.62 53.91 54.19 6,624,253 +0.69(+1.29%)
Aug 05, 2016 53.27 54.17 53.04 53.50 8,010,346 +0.17(+0.32%)
Aug 04, 2016 54.21 54.65 53.09 53.33 8,840,231 -1.38(-2.52%)
Aug 03, 2016 52.17 54.89 52.00 54.71 11,361,851 +2.36(+4.51%)
Aug 02, 2016 52.14 52.84 51.75 52.35 6,961,905 +0.72(+1.39%)
Aug 01, 2016 52.13 52.63 51.39 51.63 6,897,328 -0.65(-1.24%)
Jul 29, 2016 51.67 52.34 51.16 52.28 5,116,350 +0.41(+0.79%)
Jul 28, 2016 52.39 52.59 50.65 51.87 5,808,329 -0.34(-0.65%)
Jul 27, 2016 52.70 53.67 51.64 52.21 9,149,316 -0.46(-0.87%)
Jul 26, 2016 50.57 52.78 49.95 52.67 12,769,057 +2.38(+4.73%)
Jul 25, 2016 49.86 50.30 49.26 50.29 7,658,807 +0.41(+0.82%)
Jul 22, 2016 50.06 50.28 49.33 49.88 6,151,302 -0.19(-0.38%)
Jul 21, 2016 50.90 50.99 50.00 50.07 4,555,244 -0.71(-1.40%)
Jul 20, 2016 51.06 51.15 50.50 50.78 4,508,880 -0.07(-0.14%)
Jul 19, 2016 50.55 51.05 50.26 50.85 4,880,310 +0.42(+0.83%)
Jul 18, 2016 49.85 50.90 49.40 50.43 5,078,169 +0.49(+0.98%)
Jul 15, 2016 50.63 50.85 49.82 49.94 5,729,860 -0.46(-0.91%)
Jul 14, 2016 49.96 50.46 49.42 50.40 5,973,204 +0.86(+1.74%)
Jul 13, 2016 49.29 49.69 48.23 49.54 8,155,811 +0.29(+0.59%)
Jul 12, 2016 48.98 49.32 48.56 49.25 7,872,237 +0.76(+1.57%)
Jul 11, 2016 48.13 48.63 47.71 48.49 6,177,940 +0.76(+1.59%)
Jul 08, 2016 47.62 48.42 47.24 47.73 9,573,650 +0.49(+1.04%)
Jul 07, 2016 48.95 50.10 47.17 47.24 10,441,951 -1.42(-2.92%)
Jul 06, 2016 49.57 49.74 47.38 48.66 11,096,122 -1.18(-2.37%)
Jul 05, 2016 51.42 51.47 49.33 49.84 7,936,884 -1.59(-3.09%)
Jul 01, 2016 50.79 51.43 51.43 51.43 5,896,200 +0.43(+0.84%)
Jun 30, 2016 51.81 51.94 49.91 51.00 10,412,748 -0.92(-1.77%)
Jun 29, 2016 52.07 52.65 51.51 51.92 7,510,137 +0.09(+0.17%)
Jun 28, 2016 52.05 52.05 50.53 51.83 7,708,675 +0.70(+1.37%)
Jun 27, 2016 52.07 52.17 50.75 51.13 6,317,833 -1.43(-2.72%)
Jun 24, 2016 51.90 53.24 51.62 52.56 8,054,914 -1.15(-2.14%)
Jun 23, 2016 53.40 53.93 53.32 53.71 5,570,490 +0.90(+1.70%)
Jun 22, 2016 52.55 53.20 52.22 52.81 5,301,465 +0.34(+0.65%)
Jun 21, 2016 51.70 52.69 51.27 52.47 4,809,473 +0.79(+1.53%)
Jun 20, 2016 52.24 52.64 51.59 51.68 4,519,994 -0.03(-0.06%)
Jun 17, 2016 51.91 52.66 51.36 51.71 7,101,985 -0.08(-0.15%)
Jun 16, 2016 51.05 51.95 50.70 51.79 5,707,431 +0.50(+0.97%)
Jun 15, 2016 50.45 51.78 50.15 51.29 8,191,989 +0.50(+0.98%)
Jun 14, 2016 51.00 51.90 50.04 50.79 7,431,775 -0.23(-0.45%)
Jun 13, 2016 53.13 53.25 50.89 51.02 8,842,665 -2.41(-4.51%)
Jun 10, 2016 53.52 53.96 53.13 53.43 4,673,653 -0.38(-0.71%)
Jun 09, 2016 54.14 54.24 53.37 53.81 6,292,227 -0.58(-1.07%)
Jun 08, 2016 56.00 56.04 54.26 54.39 6,276,501 -1.25(-2.25%)
Jun 07, 2016 55.11 56.15 54.92 55.64 5,563,256 +0.72(+1.31%)
Jun 06, 2016 55.20 55.29 53.97 54.92 5,254,722 -0.23(-0.42%)
Jun 03, 2016 55.55 55.75 54.38 55.15 4,541,524 -0.57(-1.02%)
Jun 02, 2016 55.70 56.73 55.65 55.72 5,519,443 -0.03(-0.05%)
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.