FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.85 USD  -0.32 (-0.34%)
Official Closing Price  /  Updated: 7:53 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.30 45.79 44.98 45.49 8,101,408 +0.54(+1.20%)
Mar 27, 2013 44.77 45.44 44.71 44.95 7,531,434 +0.00(+0.00%)
Mar 26, 2013 44.86 45.28 44.56 44.95 9,583,312 +0.67(+1.51%)
Mar 25, 2013 44.44 44.93 44.10 44.28 9,183,339 +0.04(+0.09%)
Mar 22, 2013 44.21 44.61 44.01 44.24 7,203,785 +0.22(+0.50%)
Mar 21, 2013 44.29 44.88 44.01 44.02 9,086,648 -0.65(-1.46%)
Mar 20, 2013 44.46 44.95 43.95 44.67 10,116,586 +0.45(+1.02%)
Mar 19, 2013 44.45 44.67 43.50 44.22 8,672,154 -0.17(-0.38%)
Mar 18, 2013 43.55 45.05 43.39 44.39 7,517,118 +0.21(+0.48%)
Mar 15, 2013 43.90 44.97 43.85 44.18 12,984,214 +0.34(+0.78%)
Mar 14, 2013 43.73 44.00 42.51 43.84 16,252,304 +0.42(+0.97%)
Mar 13, 2013 43.50 44.55 43.20 43.42 20,707,285 -2.13(-4.68%)
Mar 12, 2013 43.56 45.78 43.56 45.55 14,815,485 +1.83(+4.19%)
Mar 11, 2013 45.06 45.10 43.11 43.72 22,837,872 -1.78(-3.91%)
Mar 08, 2013 46.87 47.09 45.39 45.50 11,335,257 -1.01(-2.17%)
Mar 07, 2013 47.57 47.71 46.16 46.51 10,950,928 -1.11(-2.33%)
Mar 06, 2013 48.55 48.79 47.51 47.62 8,657,766 -0.62(-1.29%)
Mar 05, 2013 48.93 48.97 47.58 48.24 9,113,377 -0.27(-0.56%)
Mar 04, 2013 46.41 48.56 46.41 48.51 11,125,427 +1.88(+4.03%)
Mar 01, 2013 45.31 46.90 44.70 46.63 9,876,775 +1.04(+2.28%)
Feb 28, 2013 45.86 46.55 45.59 45.59 9,206,151 -0.40(-0.87%)
Feb 27, 2013 44.94 46.14 44.62 45.99 8,414,484 +1.06(+2.36%)
Feb 26, 2013 44.18 45.08 43.69 44.93 8,713,272 +0.68(+1.54%)
Feb 25, 2013 46.18 46.50 44.22 44.25 8,403,490 -1.82(-3.95%)
Feb 22, 2013 45.95 46.30 44.98 46.07 7,596,555 +0.54(+1.19%)
Feb 21, 2013 44.74 45.86 43.51 45.53 12,583,850 +0.60(+1.34%)
Feb 20, 2013 47.72 47.85 44.71 44.93 14,361,101 -2.80(-5.87%)
Feb 19, 2013 47.55 47.84 46.85 47.73 8,094,024 +0.44(+0.93%)
Feb 15, 2013 47.36 47.66 46.77 47.29 8,704,170 +0.06(+0.13%)
Feb 14, 2013 46.30 47.50 46.24 47.23 9,128,668 +0.99(+2.14%)
Feb 13, 2013 45.79 46.36 45.50 46.24 6,391,650 +0.59(+1.29%)
Feb 12, 2013 46.13 46.45 45.34 45.65 7,844,847 -0.49(-1.06%)
Feb 11, 2013 46.04 46.84 46.04 46.14 7,104,112 +0.01(+0.02%)
Feb 08, 2013 45.58 46.32 45.57 46.13 8,045,037 +0.81(+1.79%)
Feb 07, 2013 45.62 45.78 44.94 45.32 9,589,680 -0.12(-0.26%)
Feb 06, 2013 45.55 46.06 45.16 45.44 8,978,994 +0.54(+1.20%)
Feb 04, 2013 44.45 45.53 44.25 44.90 11,542,611 +0.05(+0.11%)
Feb 01, 2013 44.19 44.96 43.84 44.85 8,939,450 +1.12(+2.56%)
Jan 31, 2013 43.09 44.23 42.97 43.73 10,211,975 -0.02(-0.05%)
Jan 30, 2013 44.25 44.40 42.60 43.75 19,753,936 -0.02(-0.05%)
Jan 29, 2013 38.81 43.83 41.85 43.77 25,779,917 +4.96(+12.78%)
Jan 28, 2013 38.41 39.04 38.12 38.81 11,394,420 +0.71(+1.86%)
Jan 25, 2013 37.95 38.23 37.69 38.10 9,130,868 +0.14(+0.37%)
Jan 24, 2013 37.80 38.38 37.76 37.96 7,977,506 -0.01(-0.03%)
Jan 23, 2013 37.34 38.35 37.00 37.97 10,006,168 +0.81(+2.18%)
Jan 22, 2013 37.14 37.51 36.66 37.16 6,026,120 +0.40(+1.09%)
Jan 18, 2013 37.01 37.61 36.21 36.76 11,358,909 -0.06(-0.16%)
Jan 17, 2013 37.26 37.47 36.75 36.82 12,484,763 +0.03(+0.08%)
Jan 16, 2013 35.75 37.01 35.69 36.79 11,088,479 +0.99(+2.77%)
Jan 15, 2013 35.03 36.04 35.03 35.80 7,050,761 +0.47(+1.33%)
Jan 14, 2013 34.70 35.41 34.61 35.33 5,712,440 +0.63(+1.82%)
Jan 11, 2013 34.79 34.95 34.56 34.70 4,732,805 -0.20(-0.57%)
Jan 10, 2013 34.67 35.29 34.45 34.90 9,433,615 +0.53(+1.54%)
Jan 09, 2013 34.76 34.90 34.05 34.37 10,304,405 -0.30(-0.87%)
Jan 08, 2013 34.32 34.85 34.20 34.67 13,217,549 +0.32(+0.93%)
Jan 07, 2013 34.97 34.97 34.06 34.35 11,833,834 -0.96(-2.72%)
Jan 04, 2013 34.92 35.66 34.29 35.31 10,915,556 +0.59(+1.70%)
Jan 03, 2013 35.40 35.57 34.53 34.72 8,809,842 -0.76(-2.14%)
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.