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 (%)
Oct 30, 2009 18.95 19.04 17.91 18.10 12,376,368 -0.84(-4.44%)
Oct 29, 2009 18.88 19.16 18.67 18.94 9,592,022 +0.24(+1.28%)
Oct 28, 2009 19.69 19.88 18.61 18.70 14,532,785 -0.69(-3.56%)
Oct 27, 2009 19.87 20.64 19.00 19.39 22,638,260 -0.88(-4.34%)
Oct 26, 2009 20.68 21.39 20.27 20.27 16,269,779 -0.40(-1.94%)
Oct 23, 2009 20.92 20.97 20.62 20.67 20,653,717 +0.55(+2.73%)
Oct 22, 2009 20.11 20.42 19.75 20.12 11,152,123 -0.02(-0.10%)
Oct 21, 2009 19.94 20.93 19.92 20.14 21,285,296 +0.03(+0.15%)
Oct 20, 2009 20.05 20.40 19.97 20.11 17,971,282 +0.45(+2.29%)
Oct 19, 2009 19.89 20.01 19.62 19.66 10,142,439 -0.08(-0.41%)
Oct 16, 2009 20.07 20.11 19.60 19.74 17,051,426 -0.41(-2.03%)
Oct 15, 2009 18.68 20.15 18.68 20.15 25,095,518 +1.34(+7.12%)
Oct 14, 2009 18.96 19.14 18.53 18.81 15,378,813 -0.37(-1.93%)
Oct 13, 2009 19.21 19.40 18.90 19.18 11,159,418 +0.00(+0.00%)
Oct 12, 2009 19.60 19.78 19.15 19.18 9,421,712 -0.20(-1.03%)
Oct 09, 2009 19.49 19.60 19.16 19.38 4,689,838 -0.22(-1.12%)
Oct 08, 2009 19.42 19.67 19.18 19.60 10,167,157 +0.29(+1.50%)
Oct 07, 2009 19.02 19.66 19.00 19.31 7,890,885 +0.15(+0.78%)
Oct 06, 2009 19.51 19.70 18.95 19.16 9,278,492 -0.08(-0.42%)
Oct 05, 2009 18.30 19.34 18.05 19.24 13,594,246 +0.61(+3.27%)
Oct 02, 2009 18.75 18.87 18.45 18.63 8,194,534 -0.36(-1.90%)
Oct 01, 2009 19.46 19.70 18.99 18.99 9,719,111 -0.40(-2.06%)
Sep 30, 2009 19.63 19.79 18.90 19.39 16,449,846 -0.07(-0.36%)
Sep 29, 2009 19.61 19.84 19.39 19.46 9,581,746 -0.34(-1.72%)
Sep 28, 2009 19.61 20.02 19.39 19.80 8,791,815 +0.34(+1.75%)
Sep 25, 2009 18.98 19.83 18.98 19.46 15,178,895 +0.58(+3.07%)
Sep 24, 2009 19.79 19.79 18.79 18.88 12,676,322 -0.94(-4.74%)
Sep 23, 2009 20.41 20.49 19.78 19.82 10,596,965 -0.53(-2.60%)
Sep 22, 2009 20.49 20.82 20.14 20.35 12,499,183 +0.21(+1.04%)
Sep 21, 2009 20.09 20.21 19.79 20.14 9,403,765 -0.08(-0.40%)
Sep 18, 2009 20.80 21.08 20.07 20.22 21,889,225 +0.54(+2.74%)
Sep 17, 2009 19.19 21.10 19.07 19.68 40,267,219 +0.79(+4.17%)
Sep 16, 2009 18.90 19.23 18.78 18.89 10,838,794 +0.01(+0.07%)
Sep 15, 2009 19.19 19.25 18.67 18.88 10,441,405 -0.19(-1.00%)
Sep 14, 2009 18.77 19.15 18.71 19.07 7,549,643 +0.14(+0.74%)
Sep 11, 2009 18.85 19.19 18.67 18.93 8,255,347 +0.18(+0.96%)
Sep 10, 2009 18.31 18.75 18.15 18.75 11,612,308 +0.34(+1.85%)
Sep 09, 2009 18.68 18.79 18.33 18.41 9,664,694 -0.34(-1.81%)
Sep 08, 2009 18.49 18.91 18.45 18.75 10,802,550 +0.39(+2.12%)
Sep 04, 2009 17.97 18.40 17.96 18.36 5,003,477 +0.24(+1.32%)
Sep 03, 2009 18.05 18.19 17.78 18.12 6,430,973 +0.18(+1.00%)
Sep 02, 2009 18.03 18.29 17.91 17.94 9,573,014 -0.29(-1.59%)
Sep 01, 2009 18.61 18.97 18.18 18.23 7,823,753 -0.51(-2.72%)
Aug 31, 2009 18.65 18.75 18.36 18.74 9,395,823 -0.26(-1.37%)
Aug 28, 2009 19.08 19.18 18.80 19.00 6,806,140 -0.04(-0.21%)
Aug 27, 2009 18.83 19.13 18.56 19.04 7,596,010 +0.04(+0.21%)
Aug 26, 2009 18.75 19.18 18.70 19.00 8,391,059 +0.11(+0.58%)
Aug 25, 2009 19.16 19.19 18.81 18.89 10,370,790 -0.02(-0.11%)
Aug 24, 2009 18.85 19.37 18.62 18.91 12,284,614 +0.42(+2.27%)
Aug 21, 2009 18.20 18.60 18.14 18.49 13,139,827 +0.54(+3.01%)
Aug 20, 2009 17.52 18.00 17.52 17.95 9,581,545 +0.30(+1.70%)
Aug 19, 2009 17.06 17.71 17.05 17.65 8,536,880 +0.40(+2.32%)
Aug 18, 2009 17.20 17.38 17.15 17.25 9,564,587 +0.04(+0.22%)
Aug 17, 2009 17.23 17.45 17.05 17.21 7,350,291 -0.58(-3.25%)
Aug 14, 2009 18.21 18.30 17.63 17.79 8,606,355 -0.42(-2.31%)
Aug 13, 2009 18.22 18.35 18.02 18.21 10,097,552 +0.14(+0.77%)
Aug 12, 2009 18.12 18.35 17.98 18.07 8,247,292 -0.14(-0.77%)
Aug 11, 2009 18.41 18.48 18.00 18.21 9,486,003 -0.31(-1.67%)
Aug 10, 2009 18.27 18.57 18.18 18.52 8,098,765 +0.00(+0.00%)
Aug 07, 2009 18.97 18.98 18.50 18.52 13,762,171 -0.18(-0.96%)
Aug 06, 2009 18.75 18.97 18.60 18.70 12,792,398 -0.13(-0.69%)
Aug 05, 2009 18.65 18.99 18.54 18.83 11,970,121 +0.21(+1.13%)
Aug 04, 2009 18.47 18.84 18.36 18.62 8,255,838 +0.01(+0.06%)
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.