FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
95.66 USD  -1.96 (-2.01%)
Streaming Delayed Price  /  Updated: 11:09 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 85.60 85.74 83.89 84.83 3,208,300 +0.00(+0.00%)
Mar 28, 2019 85.56 86.05 84.22 84.83 2,812,793 -1.19(-1.38%)
Mar 27, 2019 86.45 87.56 85.61 86.02 3,230,529 -0.98(-1.13%)
Mar 26, 2019 85.95 87.35 85.88 87.00 3,233,484 +1.52(+1.78%)
Mar 25, 2019 84.50 85.59 84.06 85.48 2,602,557 +0.85(+1.00%)
Mar 22, 2019 85.59 86.14 83.47 84.63 2,877,600 -1.75(-2.03%)
Mar 21, 2019 86.49 87.64 86.22 86.38 2,335,861 -0.06(-0.07%)
Mar 20, 2019 86.04 87.03 85.33 86.44 3,921,774 +0.01(+0.01%)
Mar 19, 2019 87.27 87.95 86.21 86.43 2,946,130 -0.32(-0.37%)
Mar 18, 2019 85.35 86.85 85.29 86.75 3,414,186 +1.67(+1.96%)
Mar 15, 2019 84.88 86.23 84.65 85.08 5,656,900 +0.14(+0.16%)
Mar 14, 2019 84.11 84.96 83.82 84.94 3,545,992 +0.72(+0.85%)
Mar 13, 2019 84.11 84.57 83.47 84.22 4,275,798 +0.37(+0.44%)
Mar 12, 2019 83.38 85.08 82.76 83.85 5,009,769 +0.37(+0.44%)
Mar 11, 2019 80.44 83.56 80.17 83.48 4,374,913 +3.73(+4.68%)
Mar 08, 2019 79.75 79.96 78.55 79.75 4,089,000 -0.84(-1.04%)
Mar 07, 2019 81.43 81.69 80.35 80.59 3,145,850 -0.76(-0.93%)
Mar 06, 2019 81.11 82.01 80.75 81.35 3,444,355 +0.20(+0.25%)
Mar 05, 2019 82.50 82.50 80.52 81.15 3,797,625 -1.38(-1.67%)
Mar 04, 2019 83.66 83.67 80.91 82.53 3,688,592 -0.36(-0.43%)
Mar 01, 2019 82.12 82.97 81.95 82.89 3,103,100 +1.33(+1.63%)
Feb 28, 2019 83.09 83.30 81.53 81.56 3,608,410 -1.53(-1.84%)
Feb 27, 2019 84.50 84.61 82.91 83.09 3,007,891 -1.32(-1.56%)
Feb 26, 2019 85.00 85.75 84.38 84.41 2,146,339 -0.57(-0.67%)
Feb 25, 2019 85.10 85.66 84.86 84.98 2,032,262 -0.34(-0.40%)
Feb 22, 2019 85.14 86.08 84.55 85.32 3,158,000 +0.84(+0.99%)
Feb 21, 2019 85.45 86.36 84.36 84.48 3,207,847 -0.95(-1.11%)
Feb 20, 2019 84.75 86.18 84.60 85.43 3,951,424 +0.64(+0.75%)
Feb 19, 2019 84.10 84.98 83.81 84.79 2,031,250 +0.39(+0.46%)
Feb 15, 2019 84.39 85.13 84.06 84.40 3,929,700 +0.79(+0.94%)
Feb 14, 2019 83.25 83.96 82.45 83.61 2,809,749 +0.15(+0.18%)
Feb 13, 2019 82.51 83.73 82.50 83.46 2,724,540 +1.13(+1.37%)
Feb 12, 2019 83.37 83.44 82.14 82.33 3,083,336 -1.01(-1.21%)
Feb 11, 2019 84.03 84.63 83.26 83.34 3,444,742 -0.80(-0.95%)
Feb 08, 2019 83.53 84.42 82.13 84.14 4,126,500 +0.23(+0.27%)
Feb 07, 2019 85.74 86.61 83.56 83.91 3,113,954 -2.01(-2.34%)
Feb 06, 2019 85.75 86.61 85.11 85.92 2,783,295 -0.04(-0.05%)
Feb 05, 2019 84.73 86.11 84.40 85.96 3,855,704 +1.17(+1.38%)
Feb 04, 2019 85.00 85.55 83.81 84.79 4,443,762 -0.47(-0.55%)
Feb 01, 2019 88.00 88.21 84.60 85.26 5,136,100 -2.56(-2.92%)
Jan 31, 2019 87.99 88.36 84.30 87.82 8,796,714 +4.54(+5.45%)
Jan 30, 2019 81.72 83.61 81.24 83.28 4,688,207 +2.14(+2.64%)
Jan 29, 2019 80.77 81.50 80.01 81.14 3,932,977 +0.11(+0.14%)
Jan 28, 2019 81.13 81.62 80.23 81.03 3,661,996 -1.16(-1.41%)
Jan 25, 2019 80.13 82.90 79.70 82.19 6,463,800 +3.24(+4.10%)
Jan 24, 2019 79.34 80.13 78.20 78.95 5,093,676 -0.83(-1.04%)
Jan 23, 2019 81.94 82.46 79.44 79.78 4,502,608 -2.23(-2.72%)
Jan 22, 2019 82.23 83.32 80.95 82.01 7,602,981 -0.58(-0.70%)
Jan 18, 2019 82.97 83.00 80.47 82.59 5,110,600 +2.10(+2.61%)
Jan 17, 2019 78.46 80.79 78.37 80.49 3,975,941 +1.49(+1.89%)
Jan 16, 2019 78.54 79.33 78.10 79.00 3,680,978 +0.23(+0.29%)
Jan 15, 2019 79.34 79.42 77.89 78.77 3,249,954 -0.18(-0.23%)
Jan 14, 2019 77.75 79.20 77.25 78.95 4,496,094 +0.48(+0.61%)
Jan 11, 2019 77.02 79.06 76.90 78.47 3,607,300 +1.05(+1.36%)
Jan 10, 2019 77.47 78.07 76.32 77.42 3,818,455 +0.13(+0.17%)
Jan 09, 2019 77.74 78.39 75.80 77.29 4,258,788 -0.07(-0.09%)
Jan 08, 2019 77.91 78.33 76.55 77.36 3,087,672 +0.27(+0.35%)
Jan 07, 2019 77.00 78.34 76.01 77.09 3,833,121 +0.08(+0.10%)
Jan 04, 2019 75.43 77.27 74.60 77.01 4,364,400 +2.81(+3.79%)
Jan 03, 2019 75.94 76.16 72.95 74.20 3,300,844 -1.36(-1.80%)
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.