FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
89.45 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 21.21 21.21 19.71 20.29 11,887,042 -0.29(-1.41%)
Oct 31, 2008 18.89 21.40 18.55 20.58 25,011,524 +1.36(+7.08%)
Oct 30, 2008 18.50 19.50 17.62 19.22 19,891,519 +1.77(+10.14%)
Oct 29, 2008 17.34 18.94 16.52 17.45 22,108,290 +0.64(+3.81%)
Oct 28, 2008 16.99 17.17 15.69 16.81 24,121,287 +1.70(+11.25%)
Oct 27, 2008 15.54 16.50 15.11 15.11 14,804,655 -0.85(-5.33%)
Oct 24, 2008 14.64 16.35 14.59 15.96 16,143,716 -1.12(-6.56%)
Oct 23, 2008 18.29 18.29 15.82 17.08 21,767,703 -0.84(-4.69%)
Oct 22, 2008 19.20 19.65 17.13 17.92 15,276,565 -2.19(-10.89%)
Oct 21, 2008 19.64 21.00 19.43 20.11 15,289,792 +0.00(+0.00%)
Oct 20, 2008 19.36 20.20 18.75 20.11 16,957,538 +1.99(+10.98%)
Oct 17, 2008 17.19 19.50 16.83 18.12 0 +0.50(+2.84%)
Oct 16, 2008 17.80 18.46 15.76 17.62 23,420,940 +0.10(+0.57%)
Oct 15, 2008 21.00 21.30 17.38 17.52 17,226,370 -4.38(-20.00%)
Oct 14, 2008 22.57 23.80 20.90 21.90 16,722,413 +0.31(+1.44%)
Oct 13, 2008 20.00 21.80 17.41 21.59 20,618,780 +3.29(+17.98%)
Oct 10, 2008 17.26 20.30 16.98 18.30 30,782,006 -0.76(-3.99%)
Oct 09, 2008 23.07 23.17 18.84 19.06 17,867,355 -3.38(-15.06%)
Oct 08, 2008 21.51 23.11 20.02 22.44 23,222,963 -0.31(-1.36%)
Oct 07, 2008 24.68 25.32 22.55 22.75 18,267,031 -1.60(-6.57%)
Oct 06, 2008 24.35 24.35 21.49 24.35 21,749,825 -1.36(-5.29%)
Oct 03, 2008 26.23 28.29 25.46 25.71 0 -0.17(-0.66%)
Oct 02, 2008 29.35 29.35 25.82 25.88 14,854,530 -3.40(-11.61%)
Oct 01, 2008 29.79 30.36 28.69 29.28 13,025,689 -1.02(-3.37%)
Sep 30, 2008 30.75 30.83 29.54 30.30 11,493,712 +0.32(+1.07%)
Sep 29, 2008 33.01 33.50 28.20 29.98 16,879,525 -4.19(-12.26%)
Sep 26, 2008 34.31 35.78 32.90 34.17 0 -1.54(-4.31%)
Sep 25, 2008 34.38 36.16 33.75 35.71 12,426,990 +1.71(+5.03%)
Sep 24, 2008 33.04 34.08 32.10 34.00 11,021,383 +1.31(+4.01%)
Sep 23, 2008 32.21 33.75 32.09 32.69 12,815,202 +0.69(+2.16%)
Sep 22, 2008 34.03 34.47 31.58 32.00 12,168,485 -2.18(-6.38%)
Sep 19, 2008 34.00 34.41 32.25 34.18 0 +2.02(+6.28%)
Sep 18, 2008 31.24 32.65 30.26 32.16 16,514,447 +1.63(+5.34%)
Sep 17, 2008 31.51 33.70 30.04 30.53 18,587,143 -1.24(-3.90%)
Sep 16, 2008 30.42 32.20 28.91 31.77 20,103,771 +0.58(+1.86%)
Sep 15, 2008 33.60 33.72 30.37 31.19 21,820,802 -4.68(-13.05%)
Sep 12, 2008 33.82 36.22 33.40 35.87 0 +2.84(+8.60%)
Sep 11, 2008 31.33 33.15 30.65 33.03 20,868,436 +2.13(+6.89%)
Sep 10, 2008 30.78 31.66 29.32 30.90 17,069,465 +0.39(+1.28%)
Sep 09, 2008 34.01 34.01 30.34 30.51 21,321,649 -4.09(-11.82%)
Sep 08, 2008 34.15 34.84 32.89 34.60 14,361,842 +1.22(+3.65%)
Sep 05, 2008 33.49 33.99 32.03 33.38 0 -0.29(-0.86%)
Sep 04, 2008 35.43 35.55 33.51 33.67 13,159,117 -1.10(-3.16%)
Sep 03, 2008 33.25 35.03 32.79 34.77 14,443,440 +1.73(+5.24%)
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.