FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
79.86 USD  +1.74 (+2.23%)
Streaming Delayed Price  /  Updated: 3:04 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 112.79 110.76 110.83 3,483,647 +1.72(+1.58%)
Jun 28, 2018 109.13 109.63 107.68 109.11 2,668,407 -0.41(-0.37%)
Jun 27, 2018 111.21 111.93 109.33 109.52 3,412,437 -0.73(-0.66%)
Jun 26, 2018 109.51 111.10 109.48 110.25 3,422,246 +0.99(+0.91%)
Jun 25, 2018 111.67 111.79 108.58 109.26 4,559,498 -2.98(-2.66%)
Jun 22, 2018 113.27 113.57 111.74 112.24 5,120,731 +1.02(+0.92%)
Jun 21, 2018 115.06 115.06 111.04 111.22 4,528,652 -4.51(-3.90%)
Jun 20, 2018 116.86 117.28 115.31 115.73 3,093,055 -0.89(-0.76%)
Jun 19, 2018 115.33 117.03 115.03 116.62 2,491,193 +0.08(+0.07%)
Jun 18, 2018 115.33 118.09 115.02 116.54 3,064,017 +1.36(+1.18%)
Jun 15, 2018 116.82 115.01 115.18 5,087,159 -1.64(-1.40%)
Jun 14, 2018 118.70 119.19 116.69 116.82 2,431,365 -1.06(-0.90%)
Jun 13, 2018 117.94 118.66 115.60 117.88 5,546,116 -0.14(-0.12%)
Jun 12, 2018 120.67 121.48 117.58 118.02 4,422,601 -2.55(-2.11%)
Jun 11, 2018 119.81 121.07 118.48 120.57 3,279,200 +0.85(+0.71%)
Jun 08, 2018 121.52 121.65 119.21 119.72 3,743,644 -1.77(-1.46%)
Jun 07, 2018 121.74 122.62 120.80 121.49 2,258,555 +0.29(+0.24%)
Jun 06, 2018 119.94 121.20 3,554,063 -2.13(-1.73%)
Jun 05, 2018 124.18 124.43 122.74 123.33 3,392,378 -1.11(-0.89%)
Jun 04, 2018 124.63 126.98 124.25 124.44 3,791,847 +0.66(+0.53%)
Jun 01, 2018 122.08 124.74 121.46 123.78 2,941,882 +2.58(+2.13%)
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%)
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.