FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
78.12 USD  +1.40 (+1.82%)
Official Closing Price  /  Updated: 6:02 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 25.04 25.20 23.65 24.12 0 -0.57(-2.31%)
Jan 29, 2009 24.78 25.15 24.06 24.69 10,055,339 -0.56(-2.22%)
Jan 28, 2009 24.67 25.59 23.92 25.25 15,709,657 +0.99(+4.08%)
Jan 27, 2009 25.19 25.35 23.56 24.26 16,508,282 -1.59(-6.15%)
Jan 26, 2009 24.43 26.20 24.43 25.85 15,080,392 +1.26(+5.12%)
Jan 23, 2009 22.60 24.85 22.44 24.59 12,526,998 +1.29(+5.54%)
Jan 22, 2009 24.40 24.87 22.73 23.30 18,380,896 -1.63(-6.54%)
Jan 21, 2009 23.67 24.99 23.43 24.93 14,029,172 +1.55(+6.63%)
Jan 20, 2009 23.59 24.50 23.04 23.38 16,874,542 -0.65(-2.70%)
Jan 16, 2009 23.68 24.25 22.88 24.03 12,992,447 +1.16(+5.07%)
Jan 15, 2009 22.25 23.08 21.19 22.87 13,698,498 +0.69(+3.11%)
Jan 14, 2009 23.39 23.46 21.34 22.18 14,300,659 -1.81(-7.54%)
Jan 13, 2009 23.04 24.36 23.01 23.99 12,110,509 +1.04(+4.53%)
Jan 12, 2009 23.87 23.96 22.68 22.95 10,212,107 -1.05(-4.37%)
Jan 09, 2009 24.68 24.86 23.43 24.00 9,195,999 -0.60(-2.44%)
Jan 08, 2009 23.24 24.76 23.24 24.60 10,725,691 +0.92(+3.89%)
Jan 07, 2009 24.51 24.80 23.05 23.68 9,637,626 -1.27(-5.09%)
Jan 06, 2009 25.36 25.90 24.67 24.95 15,411,660 +0.35(+1.42%)
Jan 05, 2009 23.47 24.90 23.15 24.60 16,971,107 +1.36(+5.85%)
Jan 02, 2009 21.69 23.52 21.50 23.24 0 +1.60(+7.39%)
Jan 01, 2009 21.44 21.99 20.84 21.64 0 +0.00(+0.00%)
Dec 31, 2008 21.44 21.99 20.84 21.64 8,271,108 +0.09(+0.42%)
Dec 30, 2008 20.83 21.56 20.38 21.55 5,928,161 +0.72(+3.46%)
Dec 29, 2008 21.01 21.54 20.40 20.83 6,323,230 +0.19(+0.92%)
Dec 26, 2008 20.71 20.80 20.21 20.64 3,137,668 +0.15(+0.73%)
Dec 24, 2008 20.09 20.61 19.75 20.49 3,063,709 +0.09(+0.44%)
Dec 23, 2008 20.58 21.43 20.05 20.40 8,656,670 -0.23(-1.11%)
Dec 22, 2008 22.70 22.70 20.13 20.63 11,695,866 -2.09(-9.20%)
Dec 19, 2008 22.60 22.88 21.68 22.72 16,225,652 +0.68(+3.09%)
Dec 18, 2008 22.62 23.49 21.68 22.04 16,270,447 -0.31(-1.39%)
Dec 17, 2008 20.89 22.81 20.58 22.35 16,684,501 +1.52(+7.30%)
Dec 16, 2008 19.80 20.94 19.38 20.83 12,558,236 +1.50(+7.76%)
Dec 15, 2008 19.90 20.14 18.97 19.33 9,592,469 +0.16(+0.83%)
Dec 12, 2008 18.49 19.45 18.00 19.17 0 -0.34(-1.74%)
Dec 11, 2008 19.88 20.58 19.13 19.51 11,380,576 -0.10(-0.51%)
Dec 10, 2008 19.50 20.25 18.91 19.61 11,012,794 +0.82(+4.36%)
Dec 09, 2008 18.33 19.58 18.26 18.79 11,658,479 +0.26(+1.40%)
Dec 08, 2008 17.56 18.88 17.50 18.53 15,102,953 +1.57(+9.26%)
Dec 05, 2008 15.88 17.02 15.10 16.96 0 +0.76(+4.69%)
Dec 04, 2008 17.29 18.75 15.76 16.20 17,825,883 -1.52(-8.58%)
Dec 03, 2008 16.87 17.80 16.53 17.72 15,509,182 +0.34(+1.96%)
Dec 02, 2008 16.86 17.44 16.55 17.38 13,105,653 +1.15(+7.09%)
Dec 01, 2008 17.57 17.60 16.17 16.23 11,997,330 -2.12(-11.55%)
Nov 28, 2008 18.20 18.50 17.46 18.35 4,024,020 -0.01(-0.05%)
Nov 26, 2008 17.36 18.45 17.15 18.36 13,614,312 +0.73(+4.14%)
Nov 25, 2008 17.83 17.94 16.65 17.63 11,951,285 +0.22(+1.26%)
Nov 24, 2008 17.06 17.85 16.37 17.41 13,451,653 +1.05(+6.42%)
Nov 21, 2008 14.59 16.50 14.30 16.36 18,262,439 +2.31(+16.44%)
Nov 20, 2008 15.98 16.01 13.94 14.05 16,819,488 -2.40(-14.59%)
Nov 19, 2008 18.25 18.25 16.40 16.45 13,195,369 -2.05(-11.08%)
Nov 18, 2008 19.09 19.31 17.41 18.50 15,126,898 -0.39(-2.06%)
Nov 17, 2008 19.10 19.73 18.75 18.89 11,573,958 -0.62(-3.18%)
Nov 14, 2008 18.96 20.72 18.25 19.51 0 +0.16(+0.83%)
Nov 13, 2008 17.64 19.45 16.70 19.35 13,587,382 +1.73(+9.82%)
Nov 12, 2008 18.51 18.85 17.57 17.62 10,397,799 -1.49(-7.80%)
Nov 11, 2008 19.40 19.49 18.32 19.11 9,813,603 -0.62(-3.14%)
Nov 10, 2008 19.95 20.18 19.05 19.73 9,823,529 +0.49(+2.55%)
Nov 07, 2008 18.85 19.74 18.50 19.24 11,351,046 +0.58(+3.11%)
Nov 06, 2008 20.41 20.50 18.39 18.66 15,439,410 -2.04(-9.86%)
Nov 05, 2008 21.38 22.10 20.66 20.70 15,835,521 -1.27(-5.78%)
Nov 04, 2008 20.66 22.00 20.00 21.97 17,983,163 +1.68(+8.28%)
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.