FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
92.99 USD  -0.22 (-0.24%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 51.75 53.90 51.59 52.88 10,200,535 +0.80(+1.54%)
Jan 29, 2015 52.88 53.20 51.18 52.08 11,391,471 +0.57(+1.11%)
Jan 28, 2015 51.54 52.31 51.10 51.51 12,497,906 +0.28(+0.55%)
Jan 27, 2015 50.80 51.60 50.50 51.23 6,591,597 +0.04(+0.08%)
Jan 26, 2015 50.04 51.71 50.04 51.19 9,803,125 +1.03(+2.05%)
Jan 23, 2015 48.08 50.90 47.74 50.16 11,629,549 +2.16(+4.50%)
Jan 22, 2015 48.00 48.17 46.86 48.00 9,023,296 +0.81(+1.72%)
Jan 21, 2015 46.72 47.36 46.31 47.19 6,943,673 +0.68(+1.46%)
Jan 20, 2015 45.15 46.53 44.92 46.51 8,515,969 +1.11(+2.44%)
Jan 16, 2015 44.70 45.73 44.60 45.40 9,632,950 +1.33(+3.02%)
Jan 15, 2015 45.30 45.32 43.45 44.07 10,720,627 -0.79(-1.76%)
Jan 14, 2015 45.47 45.54 43.73 44.86 13,572,772 -1.09(-2.37%)
Jan 13, 2015 48.25 48.53 45.53 45.95 10,931,001 -1.42(-3.00%)
Jan 12, 2015 48.31 48.43 47.00 47.37 6,897,460 -1.28(-2.63%)
Jan 09, 2015 49.99 50.30 48.37 48.65 8,475,059 -1.37(-2.74%)
Jan 08, 2015 48.09 50.12 47.76 50.02 8,922,844 +2.71(+5.73%)
Jan 07, 2015 48.07 48.95 47.16 47.31 8,825,701 -0.37(-0.78%)
Jan 06, 2015 48.22 48.95 47.29 47.68 8,586,686 -0.59(-1.22%)
Jan 05, 2015 49.84 49.84 48.09 48.27 7,694,805 -2.07(-4.11%)
Jan 02, 2015 49.55 50.46 49.07 50.34 5,897,048 +0.84(+1.70%)
Dec 31, 2014 49.56 49.50 49.50 49.50 5,925,900 -0.21(-0.42%)
Dec 30, 2014 49.65 50.33 49.58 49.71 5,165,526 -0.30(-0.60%)
Dec 29, 2014 50.59 51.04 49.89 50.01 4,834,686 -0.28(-0.56%)
Dec 26, 2014 49.91 50.63 49.83 50.29 5,273,032 +0.50(+1.00%)
Dec 24, 2014 49.04 49.79 49.79 49.79 3,646,700 +0.43(+0.87%)
Dec 23, 2014 49.11 49.59 48.89 49.36 5,235,850 +0.52(+1.06%)
Dec 22, 2014 48.61 49.22 48.35 48.84 7,633,317 -0.04(-0.08%)
Dec 19, 2014 47.21 48.92 47.18 48.88 11,362,848 +1.81(+3.85%)
Dec 18, 2014 48.40 48.51 45.85 47.07 13,087,811 -0.72(-1.51%)
Dec 17, 2014 47.14 48.50 46.85 47.79 8,219,364 +0.76(+1.62%)
Dec 16, 2014 45.76 47.98 45.35 47.03 9,631,004 +0.92(+2.00%)
Dec 15, 2014 46.31 46.90 45.74 46.11 6,792,558 -0.16(-0.35%)
Dec 12, 2014 46.98 47.04 45.72 46.27 7,575,874 -0.54(-1.15%)
Dec 11, 2014 46.78 47.81 46.48 46.81 5,657,582 +0.16(+0.34%)
Dec 10, 2014 47.99 48.23 46.42 46.65 10,050,269 -1.94(-3.99%)
Dec 09, 2014 47.96 48.68 46.94 48.59 9,473,628 +0.48(+1.00%)
Dec 08, 2014 49.51 49.80 47.93 48.11 8,361,228 -1.67(-3.35%)
Dec 05, 2014 51.46 52.08 49.64 49.78 8,287,634 -1.81(-3.51%)
Dec 04, 2014 51.51 52.05 50.74 51.59 8,172,900 -0.13(-0.25%)
Dec 03, 2014 50.97 52.10 50.94 51.72 9,364,982 +0.84(+1.65%)
Dec 02, 2014 48.98 50.99 48.86 50.88 8,538,196 +1.98(+4.05%)
Dec 01, 2014 48.20 49.17 47.84 48.90 7,068,496 +0.29(+0.60%)
Nov 28, 2014 50.07 50.15 48.28 48.61 6,734,223 -2.33(-4.57%)
Nov 26, 2014 50.98 50.94 50.94 50.94 4,733,100 -0.04(-0.08%)
Nov 25, 2014 50.86 51.58 50.54 50.98 6,516,225 +0.17(+0.33%)
Nov 24, 2014 50.16 51.36 50.14 50.81 6,576,027 +0.52(+1.03%)
Nov 21, 2014 50.89 52.07 50.18 50.29 11,518,885 +0.03(+0.06%)
Nov 20, 2014 50.06 50.54 49.95 50.26 8,481,989 +0.14(+0.28%)
Nov 19, 2014 50.14 50.28 49.37 50.12 5,942,150 +0.06(+0.12%)
Nov 18, 2014 49.70 50.40 49.62 50.06 5,917,755 +0.34(+0.68%)
Nov 17, 2014 49.45 49.92 49.08 49.72 5,742,927 +0.21(+0.42%)
Nov 14, 2014 49.81 50.20 49.26 49.51 7,214,388 -0.17(-0.34%)
Nov 13, 2014 51.21 51.24 49.20 49.68 9,948,365 -1.65(-3.21%)
Nov 12, 2014 51.01 51.75 50.94 51.33 5,573,772 +0.17(+0.33%)
Nov 11, 2014 50.63 51.30 50.22 51.16 5,509,605 +0.57(+1.13%)
Nov 10, 2014 51.33 51.48 50.25 50.59 6,202,052 -0.13(-0.26%)
Nov 07, 2014 50.26 50.79 50.14 50.72 6,614,243 +0.48(+0.96%)
Nov 06, 2014 49.88 50.67 49.73 50.24 6,769,053 +0.60(+1.21%)
Nov 05, 2014 50.77 50.85 48.93 49.64 10,009,020 -0.99(-1.96%)
Nov 04, 2014 50.26 51.09 49.51 50.63 8,782,473 +0.29(+0.58%)
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.