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 (%)
Nov 30, 2010 19.31 19.66 19.24 19.48 7,823,767 -0.09(-0.46%)
Nov 29, 2010 19.47 19.64 19.23 19.57 5,977,302 +0.01(+0.05%)
Nov 26, 2010 19.65 19.72 19.40 19.56 2,506,087 -0.28(-1.41%)
Nov 24, 2010 19.45 19.84 19.84 19.84 6,553,776 +0.48(+2.48%)
Nov 23, 2010 19.54 19.62 19.21 19.36 8,067,315 -0.33(-1.68%)
Nov 22, 2010 19.40 19.75 19.20 19.69 6,283,249 +0.12(+0.61%)
Nov 19, 2010 19.70 19.73 19.27 19.57 7,671,344 -0.19(-0.96%)
Nov 18, 2010 19.30 19.93 19.30 19.76 8,043,019 +0.66(+3.46%)
Nov 17, 2010 18.70 19.32 18.65 19.10 6,101,526 +0.34(+1.81%)
Nov 16, 2010 19.30 19.44 18.62 18.76 12,646,786 -0.76(-3.89%)
Nov 15, 2010 19.91 19.99 19.48 19.52 6,659,591 -0.45(-2.25%)
Nov 12, 2010 19.78 20.20 19.66 19.97 9,544,793 +0.01(+0.05%)
Nov 11, 2010 19.50 19.98 19.39 19.96 10,586,988 +0.42(+2.15%)
Nov 10, 2010 19.10 19.57 18.92 19.54 8,603,802 +0.40(+2.09%)
Nov 09, 2010 19.21 19.37 19.07 19.14 6,866,985 -0.06(-0.31%)
Nov 08, 2010 19.09 19.25 18.96 19.20 4,755,884 +0.06(+0.31%)
Nov 05, 2010 18.96 19.22 18.83 19.14 7,278,805 +0.21(+1.11%)
Nov 04, 2010 18.38 18.97 18.33 18.93 9,215,542 +0.79(+4.36%)
Nov 03, 2010 18.10 18.26 17.83 18.14 5,881,448 +0.14(+0.78%)
Nov 02, 2010 17.99 18.10 17.84 18.00 5,478,429 +0.18(+1.01%)
Nov 01, 2010 18.12 18.29 17.77 17.82 5,178,009 -0.13(-0.72%)
Oct 29, 2010 18.17 18.24 17.79 17.95 5,325,995 -0.27(-1.48%)
Oct 28, 2010 18.30 18.52 18.22 18.22 5,013,346 +0.02(+0.11%)
Oct 27, 2010 17.95 18.33 17.90 18.20 8,849,101 +0.43(+2.42%)
Oct 25, 2010 17.75 17.97 17.71 17.77 5,482,538 +0.12(+0.68%)
Oct 22, 2010 17.69 17.78 17.55 17.65 3,671,436 -0.04(-0.23%)
Oct 21, 2010 18.19 18.20 17.52 17.69 8,776,556 -0.46(-2.53%)
Oct 20, 2010 18.04 18.24 17.93 18.15 5,510,063 +0.11(+0.61%)
Oct 19, 2010 18.15 18.32 17.93 18.04 6,420,119 -0.41(-2.22%)
Oct 18, 2010 18.02 18.50 17.93 18.45 5,927,593 +0.35(+1.93%)
Oct 15, 2010 18.30 18.34 17.93 18.10 5,528,707 -0.06(-0.33%)
Oct 14, 2010 18.36 18.68 18.00 18.16 6,447,905 -0.10(-0.55%)
Oct 13, 2010 18.05 18.50 18.04 18.26 7,649,782 +0.29(+1.61%)
Oct 12, 2010 18.00 18.03 17.72 17.97 4,627,967 -0.12(-0.66%)
Oct 11, 2010 17.97 18.16 17.87 18.09 4,613,906 +0.20(+1.12%)
Oct 08, 2010 17.89 17.99 17.55 17.89 4,362,363 +0.22(+1.25%)
Oct 07, 2010 17.52 17.72 17.43 17.67 110 +0.23(+1.32%)
Oct 06, 2010 17.55 17.70 17.31 17.44 5,829,328 -0.14(-0.80%)
Oct 05, 2010 17.39 17.70 17.35 17.58 5,274,692 +0.33(+1.91%)
Oct 04, 2010 17.57 17.65 17.17 17.25 4,421,230 -0.40(-2.27%)
Oct 01, 2010 17.65 17.77 17.45 17.65 5,669,721 +0.14(+0.78%)
Sep 30, 2010 17.51 17.60 17.21 17.51 14,167 +0.24(+1.41%)
Sep 29, 2010 17.00 17.50 16.98 17.27 8,219,856 +0.20(+1.17%)
Sep 28, 2010 16.85 17.15 16.80 17.07 6,858,409 +0.19(+1.13%)
Sep 27, 2010 16.81 17.10 16.71 16.88 5,604,817 +0.06(+0.36%)
Sep 24, 2010 16.86 16.97 16.75 16.82 6,793,661 +0.18(+1.08%)
Sep 23, 2010 16.64 16.85 16.57 16.64 465 -0.13(-0.78%)
Sep 22, 2010 17.01 17.24 16.73 16.77 8,142,615 -0.38(-2.22%)
Sep 21, 2010 17.21 17.33 17.03 17.15 6,276,099 -0.09(-0.52%)
Sep 20, 2010 17.00 17.33 16.96 17.24 6,843,270 +0.25(+1.47%)
Sep 17, 2010 16.99 17.33 16.95 16.99 7,841,543 -0.35(-2.02%)
Sep 15, 2010 17.28 17.38 17.02 17.34 5,137,904 -0.08(-0.46%)
Sep 14, 2010 17.39 17.51 17.14 17.42 5,660,945 +0.06(+0.35%)
Sep 13, 2010 17.12 17.39 16.99 17.36 6,468,095 +0.40(+2.36%)
Sep 10, 2010 16.89 17.25 16.89 16.96 6,267,160 +0.13(+0.77%)
Sep 09, 2010 17.01 17.09 16.76 16.83 3,123,355 -0.04(-0.24%)
Sep 08, 2010 16.90 17.12 16.76 16.87 110 -0.05(-0.30%)
Sep 07, 2010 16.80 17.11 16.60 16.92 803 -0.02(-0.12%)
Sep 03, 2010 16.89 16.99 16.74 16.94 5,586,046 +0.30(+1.80%)
Sep 02, 2010 16.23 16.74 16.21 16.64 200 +0.44(+2.72%)
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.