FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
85.53 USD  UNCHANGED
Official Closing Price  /  Updated: 4:03 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 60.23 60.78 59.60 60.08 5,332,374 +0.42(+0.70%)
Feb 26, 2016 61.33 61.87 59.55 59.66 5,374,557 -1.03(-1.70%)
Feb 25, 2016 60.88 61.22 59.17 60.69 5,303,012 +0.08(+0.13%)
Feb 24, 2016 56.91 60.71 56.50 60.61 8,503,336 +3.12(+5.43%)
Feb 23, 2016 59.40 59.40 57.35 57.49 5,713,247 -1.19(-2.03%)
Feb 22, 2016 57.26 58.97 57.01 58.68 5,023,740 +1.63(+2.86%)
Feb 19, 2016 55.03 57.08 54.95 57.05 5,530,148 +1.49(+2.68%)
Feb 18, 2016 58.37 58.45 55.02 55.56 6,812,295 -2.21(-3.83%)
Feb 17, 2016 57.85 58.63 56.98 57.77 5,970,618 +0.42(+0.73%)
Feb 16, 2016 58.95 59.00 56.30 57.35 6,989,957 -0.40(-0.69%)
Feb 12, 2016 56.95 57.75 57.75 57.75 6,712,300 +2.18(+3.92%)
Feb 11, 2016 53.83 56.02 53.39 55.57 8,175,184 +0.69(+1.26%)
Feb 10, 2016 54.53 55.77 53.00 54.88 6,825,110 +0.06(+0.11%)
Feb 09, 2016 54.37 56.28 53.89 54.82 6,624,793 +0.00(+0.00%)
Feb 08, 2016 56.41 56.41 52.55 54.82 11,495,589 -2.30(-4.03%)
Feb 05, 2016 61.00 61.77 56.93 57.12 9,175,828 -4.67(-7.56%)
Feb 04, 2016 61.23 62.83 60.20 61.79 10,085,582 +0.85(+1.39%)
Feb 03, 2016 65.44 65.78 59.40 60.94 12,700,425 -4.34(-6.65%)
Feb 02, 2016 67.36 67.50 64.93 65.28 6,879,577 -3.42(-4.98%)
Feb 01, 2016 68.20 69.13 66.46 68.70 5,461,273 +0.83(+1.22%)
Jan 29, 2016 65.03 67.93 63.25 67.87 7,275,158 +3.33(+5.16%)
Jan 28, 2016 67.33 67.57 62.16 64.54 10,703,642 -1.45(-2.20%)
Jan 27, 2016 68.33 68.49 65.25 65.99 7,528,848 -1.72(-2.54%)
Jan 26, 2016 66.49 67.74 65.51 67.71 5,988,184 +2.57(+3.95%)
Jan 25, 2016 67.55 68.09 65.06 65.14 6,062,163 -2.72(-4.01%)
Jan 22, 2016 65.09 68.49 64.72 67.86 9,274,746 +4.43(+6.98%)
Jan 21, 2016 65.12 65.16 63.07 63.43 8,961,421 -2.05(-3.13%)
Jan 20, 2016 64.96 66.45 63.81 65.48 7,961,562 -1.06(-1.59%)
Jan 19, 2016 67.08 68.51 65.32 66.54 7,105,158 +0.13(+0.20%)
Jan 15, 2016 64.87 66.41 66.41 66.41 8,629,600 -0.91(-1.35%)
Jan 14, 2016 65.30 67.94 63.52 67.32 8,697,924 +2.29(+3.52%)
Jan 13, 2016 70.33 70.65 63.05 65.03 13,531,465 -6.16(-8.65%)
Jan 12, 2016 69.87 72.06 69.31 71.19 8,173,009 +2.12(+3.07%)
Jan 11, 2016 68.26 69.43 66.85 69.07 6,680,254 +0.81(+1.19%)
Jan 08, 2016 72.20 72.49 68.10 68.26 10,241,902 -3.83(-5.31%)
Jan 07, 2016 69.60 72.22 69.57 72.09 9,149,111 +1.43(+2.02%)
Jan 06, 2016 69.88 71.98 69.80 70.66 7,666,201 -0.50(-0.70%)
Jan 05, 2016 70.14 71.36 69.77 71.16 5,138,390 +1.22(+1.74%)
Jan 04, 2016 70.38 71.67 68.71 69.94 6,629,104 -0.77(-1.09%)
Dec 31, 2015 71.15 70.71 70.71 70.71 3,231,400 -0.87(-1.22%)
Dec 30, 2015 70.96 72.44 70.80 71.58 5,062,964 +0.49(+0.69%)
Dec 29, 2015 71.53 71.64 70.53 71.09 2,535,934 +0.47(+0.67%)
Dec 28, 2015 71.15 71.59 70.15 70.62 3,179,597 -1.31(-1.82%)
Dec 24, 2015 71.90 71.93 71.93 71.93 1,727,500 +0.10(+0.14%)
Dec 23, 2015 71.99 72.00 70.01 71.83 6,009,746 +0.35(+0.49%)
Dec 22, 2015 71.33 72.24 71.14 71.48 4,506,688 +0.37(+0.52%)
Dec 21, 2015 70.35 71.26 69.91 71.11 4,805,312 +1.08(+1.54%)
Dec 18, 2015 71.41 71.95 69.93 70.03 10,995,631 -1.65(-2.30%)
Dec 17, 2015 70.89 72.70 70.39 71.68 7,332,404 +1.48(+2.11%)
Dec 16, 2015 68.29 70.62 68.00 70.20 9,254,899 +1.89(+2.77%)
Dec 15, 2015 68.30 69.30 67.28 68.31 6,453,534 +0.76(+1.13%)
Dec 14, 2015 67.00 67.68 65.04 67.55 7,946,715 +0.04(+0.06%)
Dec 11, 2015 70.13 70.59 67.32 67.51 7,725,335 -3.87(-5.42%)
Dec 10, 2015 70.50 72.32 69.44 71.38 5,105,968 +1.50(+2.15%)
Dec 09, 2015 70.58 71.09 68.91 69.88 5,092,131 -0.65(-0.92%)
Dec 08, 2015 69.65 71.57 69.65 70.53 5,427,137 -0.26(-0.37%)
Dec 07, 2015 70.85 71.72 69.52 70.79 7,434,959 -0.60(-0.84%)
Dec 04, 2015 70.21 71.72 69.75 71.39 6,189,818 +1.40(+2.00%)
Dec 03, 2015 72.02 72.46 69.75 69.99 6,505,115 -1.70(-2.37%)
Dec 02, 2015 72.43 73.70 71.34 71.69 4,228,813 -0.88(-1.21%)
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.