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 (%)
Feb 28, 2017 67.28 69.41 67.22 67.95 9,073,703 +0.71(+1.06%)
Feb 27, 2017 66.66 67.45 66.34 67.24 3,129,406 +0.52(+0.78%)
Feb 24, 2017 66.55 66.90 65.83 66.72 3,670,673 -0.31(-0.46%)
Feb 23, 2017 66.58 67.39 66.54 67.03 4,208,181 +1.02(+1.55%)
Feb 22, 2017 66.13 66.54 65.74 66.01 4,240,304 -0.26(-0.39%)
Feb 21, 2017 65.98 66.46 65.53 66.27 4,499,472 +0.78(+1.19%)
Feb 17, 2017 65.49 65.49 65.49 0 -1.11(-1.67%)
Feb 16, 2017 67.57 67.61 66.39 66.60 5,265,514 -1.16(-1.71%)
Feb 15, 2017 67.67 67.96 67.19 67.76 2,572,705 +0.14(+0.21%)
Feb 14, 2017 67.23 67.69 66.91 67.62 2,495,288 +0.58(+0.87%)
Feb 13, 2017 66.75 67.43 66.65 67.04 3,367,526 -0.43(-0.64%)
Feb 10, 2017 67.87 68.00 67.25 67.47 2,653,911 -0.15(-0.22%)
Feb 09, 2017 67.27 67.89 67.20 67.62 2,805,912 +0.54(+0.81%)
Feb 08, 2017 65.27 67.14 65.00 67.08 4,427,817 +1.64(+2.51%)
Feb 07, 2017 65.16 66.25 64.85 65.44 4,968,467 +0.33(+0.51%)
Feb 06, 2017 65.51 66.12 64.91 65.11 4,297,586 -0.40(-0.61%)
Feb 03, 2017 65.48 65.70 64.83 65.51 4,416,379 +0.09(+0.14%)
Feb 02, 2017 65.02 66.08 64.62 65.42 6,193,029 +0.05(+0.08%)
Feb 01, 2017 66.53 66.74 64.81 65.37 5,204,470 -0.39(-0.59%)
Jan 31, 2017 67.80 67.82 64.45 65.76 11,656,366 -2.47(-3.62%)
Jan 30, 2017 67.37 68.30 66.61 68.23 8,411,649 +0.92(+1.37%)
Jan 27, 2017 67.62 68.54 66.71 67.31 4,628,178 -0.06(-0.09%)
Jan 26, 2017 68.38 68.49 67.20 67.37 4,005,160 -0.96(-1.40%)
Jan 25, 2017 68.23 68.40 67.30 68.33 4,605,737 +0.47(+0.69%)
Jan 24, 2017 66.45 68.02 66.17 67.86 3,893,732 +1.61(+2.43%)
Jan 23, 2017 66.52 66.52 65.68 66.25 4,049,567 +0.01(+0.02%)
Jan 20, 2017 66.35 66.64 65.68 66.24 2,911,178 +0.17(+0.26%)
Jan 19, 2017 66.68 66.77 65.53 66.07 3,641,865 -0.68(-1.02%)
Jan 18, 2017 66.20 67.36 66.16 66.75 4,252,098 +0.56(+0.85%)
Jan 17, 2017 66.93 68.19 65.78 66.19 4,942,176 -0.20(-0.30%)
Jan 13, 2017 66.39 66.39 66.39 0 -0.13(-0.20%)
Jan 12, 2017 66.24 66.94 65.37 66.52 4,529,397 -0.56(-0.83%)
Jan 11, 2017 66.78 67.24 66.27 67.08 3,390,845 +0.55(+0.83%)
Jan 10, 2017 66.32 67.66 66.02 66.53 5,433,399 +0.16(+0.24%)
Jan 09, 2017 66.22 66.60 65.45 66.37 5,132,604 -0.29(-0.44%)
Jan 06, 2017 67.70 67.88 66.63 66.66 3,771,723 -1.02(-1.51%)
Jan 05, 2017 68.39 68.39 66.54 67.68 6,450,632 -0.21(-0.31%)
Jan 04, 2017 69.54 69.91 67.39 67.89 7,431,026 -2.53(-3.59%)
Jan 03, 2017 69.55 71.40 68.84 70.42 4,425,039 +2.10(+3.07%)
Dec 30, 2016 68.32 68.32 68.32 0 -0.31(-0.45%)
Dec 29, 2016 68.67 69.65 68.25 68.63 1,913,030 -0.04(-0.06%)
Dec 28, 2016 69.14 69.33 68.47 68.67 2,471,069 -0.78(-1.12%)
Dec 27, 2016 69.23 69.85 69.14 69.45 2,153,879 +0.49(+0.71%)
Dec 23, 2016 68.96 68.96 68.96 0 +0.24(+0.35%)
Dec 22, 2016 68.30 69.24 68.26 68.72 3,212,354 +0.79(+1.16%)
Dec 21, 2016 67.51 68.31 66.61 67.93 3,206,370 +0.36(+0.53%)
Dec 20, 2016 67.20 68.25 67.20 67.57 2,764,102 +0.12(+0.18%)
Dec 19, 2016 68.00 68.07 66.91 67.45 3,612,163 -0.55(-0.81%)
Dec 16, 2016 67.97 68.46 67.52 68.00 8,009,899 +0.36(+0.53%)
Dec 15, 2016 66.50 68.04 66.13 67.64 5,105,894 +1.15(+1.73%)
Dec 14, 2016 67.26 67.82 66.35 66.49 4,534,287 -0.71(-1.06%)
Dec 13, 2016 66.36 68.04 66.36 67.20 4,303,496 +0.38(+0.57%)
Dec 12, 2016 69.03 69.17 66.32 66.82 6,769,789 -1.18(-1.74%)
Dec 09, 2016 67.91 68.08 67.22 68.00 5,124,518 -0.37(-0.54%)
Dec 08, 2016 67.90 69.28 67.85 68.37 5,556,019 +0.83(+1.23%)
Dec 07, 2016 64.87 67.61 64.57 67.54 6,397,620 +2.82(+4.36%)
Dec 06, 2016 64.23 64.90 63.84 64.72 5,149,317 +0.20(+0.31%)
Dec 05, 2016 61.87 64.59 61.65 64.52 8,276,473 +3.06(+4.98%)
Dec 02, 2016 60.66 61.70 60.41 61.46 5,295,670 +0.93(+1.54%)
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.