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: 5:41 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 121.86 124.77 120.91 121.20 5,448,420 -1.01(-0.83%)
May 30, 2018 120.70 123.03 120.06 122.21 2,995,951 +2.74(+2.29%)
May 29, 2018 118.29 121.46 118.21 119.47 3,025,482 +0.74(+0.62%)
May 25, 2018 118.73 118.73 118.73 0 -3.15(-2.58%)
May 24, 2018 120.10 122.94 119.57 121.88 3,158,321 +0.83(+0.69%)
May 23, 2018 119.27 121.71 118.53 121.05 3,395,780 +0.90(+0.75%)
May 22, 2018 121.86 122.68 119.66 120.15 3,253,065 -1.91(-1.56%)
May 21, 2018 121.53 122.38 120.23 122.06 2,992,576 +1.50(+1.24%)
May 18, 2018 120.05 120.88 119.02 120.56 3,906,497 +0.85(+0.71%)
May 17, 2018 116.46 121.04 116.33 119.71 5,888,468 +4.72(+4.10%)
May 16, 2018 114.94 115.26 113.87 114.99 2,689,237 -0.91(-0.79%)
May 15, 2018 115.89 116.43 114.82 115.90 3,541,287 +0.03(+0.03%)
May 14, 2018 115.20 116.20 114.99 115.87 3,935,944 +1.24(+1.08%)
May 11, 2018 114.65 115.14 114.15 114.63 2,773,365 +0.14(+0.12%)
May 10, 2018 115.54 115.99 113.98 114.49 5,038,626 -0.33(-0.29%)
May 09, 2018 113.95 115.84 113.52 114.82 4,159,784 +1.63(+1.44%)
May 08, 2018 113.06 113.25 111.03 113.19 6,102,241 -0.48(-0.42%)
May 07, 2018 114.16 115.48 113.34 113.67 3,450,732 +0.28(+0.25%)
May 04, 2018 113.00 113.92 111.93 113.39 2,922,966 +0.02(+0.02%)
May 03, 2018 111.77 113.89 110.96 113.37 3,576,427 +1.12(+1.00%)
May 02, 2018 110.55 113.47 110.55 112.25 5,677,387 +1.53(+1.38%)
May 01, 2018 110.26 111.06 108.77 110.72 3,680,769 -0.21(-0.19%)
Apr 30, 2018 110.08 113.32 109.86 110.93 5,667,668 +1.15(+1.05%)
Apr 27, 2018 111.61 112.30 109.32 109.78 2,658,727 -1.76(-1.58%)
Apr 26, 2018 109.79 111.82 106.95 111.54 4,912,242 +2.86(+2.63%)
Apr 25, 2018 107.78 109.21 106.27 108.68 3,799,465 +0.39(+0.36%)
Apr 24, 2018 109.35 110.95 107.66 108.29 3,279,747 -0.97(-0.89%)
Apr 23, 2018 108.75 109.27 107.48 109.26 2,162,817 +0.71(+0.65%)
Apr 20, 2018 107.85 108.61 107.38 108.55 2,795,114 +0.35(+0.32%)
Apr 19, 2018 107.54 108.59 106.33 108.20 3,240,148 +0.66(+0.61%)
Apr 18, 2018 107.26 108.83 106.70 107.54 3,904,816 +0.85(+0.80%)
Apr 17, 2018 105.63 106.94 104.08 106.69 3,669,144 +1.20(+1.14%)
Apr 16, 2018 102.26 106.35 102.13 105.49 5,876,175 +3.66(+3.59%)
Apr 13, 2018 101.35 102.23 100.46 101.83 2,641,150 +1.30(+1.29%)
Apr 12, 2018 100.65 101.28 99.65 100.53 3,245,123 +0.22(+0.22%)
Apr 11, 2018 98.98 100.91 98.34 100.31 3,506,946 +1.42(+1.44%)
Apr 10, 2018 97.37 99.22 97.07 98.89 3,505,365 +2.88(+3.00%)
Apr 09, 2018 95.82 97.20 95.56 96.01 3,653,831 +0.83(+0.87%)
Apr 06, 2018 95.06 96.00 93.77 95.18 3,432,020 -0.68(-0.71%)
Apr 05, 2018 93.83 96.22 93.71 95.86 3,765,872 +2.51(+2.69%)
Apr 04, 2018 91.09 93.62 90.01 93.35 3,659,607 +0.65(+0.70%)
Apr 03, 2018 92.20 92.76 91.34 92.70 2,930,597 +1.14(+1.25%)
Apr 02, 2018 92.25 92.73 89.75 91.56 2,788,535 -1.21(-1.30%)
Mar 29, 2018 92.77 92.77 92.77 0 +2.49(+2.76%)
Mar 28, 2018 92.60 92.95 90.22 90.28 3,864,839 -1.99(-2.16%)
Mar 27, 2018 94.29 94.66 91.11 92.27 3,756,083 -1.98(-2.10%)
Mar 26, 2018 92.38 94.47 92.34 94.25 3,111,477 +3.03(+3.32%)
Mar 23, 2018 93.79 94.50 91.11 91.22 3,195,415 -1.82(-1.96%)
Mar 22, 2018 94.39 95.11 92.95 93.04 3,264,464 -2.41(-2.52%)
Mar 21, 2018 94.71 96.41 94.49 95.45 3,065,605 +0.98(+1.04%)
Mar 20, 2018 93.54 95.87 93.47 94.47 3,354,424 +1.53(+1.65%)
Mar 19, 2018 93.22 93.44 92.17 92.94 2,334,731 -0.85(-0.91%)
Mar 16, 2018 92.39 94.04 92.39 93.79 5,308,569 +1.46(+1.58%)
Mar 15, 2018 93.10 93.39 90.52 92.33 2,786,119 -0.33(-0.36%)
Mar 14, 2018 93.67 94.10 92.49 92.66 2,747,370 -0.83(-0.89%)
Mar 13, 2018 93.02 94.95 92.82 93.49 4,322,437 +0.80(+0.86%)
Mar 12, 2018 94.01 94.48 92.53 92.69 3,231,872 -1.63(-1.73%)
Mar 09, 2018 93.93 95.40 93.86 94.32 3,500,425 +1.01(+1.08%)
Mar 08, 2018 92.10 93.46 91.10 93.31 3,628,337 +1.27(+1.38%)
Mar 07, 2018 92.77 92.04 2,604,506 +0.32(+0.35%)
Mar 06, 2018 91.88 92.76 91.00 91.72 2,789,465 +0.16(+0.17%)
Mar 05, 2018 91.51 92.35 90.08 91.56 4,656,722 -0.64(-0.69%)
Mar 02, 2018 90.06 92.62 89.57 92.20 3,485,040 +1.38(+1.52%)
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.