FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  -0.72 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 18.68 19.00 18.42 18.68 10,709,228 -0.12(-0.64%)
May 27, 2010 17.95 18.83 17.94 18.80 13,539,389 +1.21(+6.88%)
May 26, 2010 17.69 18.02 17.53 17.59 11,596,795 +0.21(+1.21%)
May 25, 2010 17.15 17.41 16.83 17.38 500 -0.33(-1.86%)
May 24, 2010 17.98 18.24 17.71 17.71 7,928,310 -0.43(-2.37%)
May 21, 2010 17.42 18.32 17.31 18.14 14,100,611 +0.26(+1.45%)
May 20, 2010 17.86 18.37 17.76 17.88 14,406 -0.94(-4.99%)
May 19, 2010 18.99 19.09 18.38 18.82 12,587,460 -0.22(-1.16%)
May 18, 2010 19.70 19.96 18.90 19.04 28,200 -0.42(-2.16%)
May 17, 2010 20.00 20.27 19.06 19.46 13,340,735 -0.67(-3.33%)
May 14, 2010 20.13 20.52 19.79 20.13 9,081,008 -0.50(-2.42%)
May 13, 2010 20.55 20.86 20.46 20.63 9,326,330 +0.07(+0.34%)
May 12, 2010 19.65 20.61 19.60 20.56 10,457,995 +0.99(+5.06%)
May 11, 2010 19.85 19.96 19.55 19.57 54,095 -0.16(-0.81%)
May 10, 2010 19.49 19.74 19.30 19.73 12,385,516 +1.21(+6.53%)
May 07, 2010 19.23 19.57 18.31 18.52 16,746,505 -0.62(-3.24%)
May 06, 2010 19.47 20.32 18.12 19.14 5,400 -0.71(-3.58%)
May 05, 2010 20.24 20.85 19.79 19.85 10,879,557 -0.62(-3.03%)
May 04, 2010 21.09 21.09 20.28 20.47 383 -0.90(-4.21%)
May 03, 2010 21.02 21.42 20.80 21.37 8,902,519 +0.58(+2.79%)
Apr 30, 2010 21.18 21.49 20.75 20.79 12,039,265 -0.37(-1.75%)
Apr 29, 2010 20.52 21.24 20.45 21.16 13,372,937 +0.73(+3.57%)
Apr 28, 2010 20.02 20.45 20.02 20.43 12,843,005 +0.53(+2.66%)
Apr 27, 2010 20.36 20.58 19.88 19.90 400 -0.22(-1.09%)
Apr 26, 2010 19.92 20.32 19.86 20.12 17,104,717 +0.24(+1.21%)
Apr 23, 2010 19.49 19.91 19.45 19.88 9,469,580 +0.43(+2.21%)
Apr 22, 2010 19.13 19.48 18.86 19.45 7,279,975 +0.22(+1.14%)
Apr 21, 2010 19.23 19.75 19.00 19.23 32,904 -0.35(-1.79%)
Apr 20, 2010 19.16 19.67 19.02 19.58 600 +0.57(+3.00%)
Apr 19, 2010 19.04 19.36 18.76 19.01 11,063,981 -0.14(-0.73%)
Apr 16, 2010 19.77 19.80 18.86 19.15 26,365,753 -0.72(-3.62%)
Apr 15, 2010 20.37 20.42 19.68 19.87 23,648,306 -0.49(-2.41%)
Apr 14, 2010 19.78 20.38 19.70 20.36 16,290,191 +0.69(+3.51%)
Apr 13, 2010 19.60 19.83 19.44 19.67 14,106,748 +0.07(+0.36%)
Apr 12, 2010 19.92 20.00 19.54 19.60 10,417,190 -0.41(-2.05%)
Apr 09, 2010 20.22 20.45 19.85 20.01 8,650,167 -0.01(-0.05%)
Apr 08, 2010 19.72 20.21 19.31 20.02 12,019,512 -0.09(-0.45%)
Apr 07, 2010 20.61 20.61 20.00 20.11 8,330,404 -0.63(-3.04%)
Apr 06, 2010 20.56 20.84 20.46 20.74 7,476,151 +0.32(+1.57%)
Apr 05, 2010 20.14 20.66 19.96 20.42 10,151,145 +0.40(+2.00%)
Apr 01, 2010 19.84 20.02 20.02 20.02 11,606,300 +0.32(+1.62%)
Mar 31, 2010 19.81 19.82 19.50 19.70 11,485,302 -0.14(-0.71%)
Mar 30, 2010 19.92 19.96 19.70 19.84 8,738,327 -0.05(-0.25%)
Mar 29, 2010 19.84 19.99 19.64 19.89 8,650,248 +0.17(+0.86%)
Mar 26, 2010 20.00 20.07 19.30 19.72 13,266,997 -0.15(-0.75%)
Mar 25, 2010 20.81 21.00 19.84 19.87 13,030,519 -0.82(-3.96%)
Mar 24, 2010 20.11 20.76 19.96 20.69 11,410,086 +0.39(+1.92%)
Mar 23, 2010 20.30 20.36 20.10 20.30 7,638,864 +0.61(+3.10%)
Mar 22, 2010 19.79 20.38 19.65 19.69 9,350,181 -0.62(-3.05%)
Mar 19, 2010 20.60 20.66 19.96 20.31 9,687,733 -0.24(-1.17%)
Mar 18, 2010 20.67 20.84 20.35 20.55 7,412,145 -0.11(-0.53%)
Mar 17, 2010 20.63 20.97 20.55 20.66 10,284,602 +0.10(+0.49%)
Mar 16, 2010 20.42 20.60 20.26 20.56 8,768,415 +0.20(+0.98%)
Mar 15, 2010 20.36 20.42 19.92 20.36 9,882,554 -0.08(-0.39%)
Mar 12, 2010 20.52 20.58 20.11 20.44 9,561,744 +0.03(+0.15%)
Mar 11, 2010 20.41 20.91 20.18 20.41 12,332,725 -0.11(-0.54%)
Mar 10, 2010 19.61 20.59 19.59 20.52 16,844,529 +0.99(+5.07%)
Mar 09, 2010 19.43 19.70 19.41 19.53 7,530,046 -0.09(-0.46%)
Mar 08, 2010 19.59 19.88 19.55 19.62 7,930,722 +0.05(+0.26%)
Mar 05, 2010 18.92 19.63 18.92 19.57 14,152,086 +0.75(+3.99%)
Mar 04, 2010 18.62 18.86 18.50 18.82 9,020,841 +0.20(+1.07%)
Mar 03, 2010 18.31 18.84 18.27 18.62 11,590,341 +0.42(+2.31%)
Mar 02, 2010 17.59 18.42 17.51 18.20 13,471,145 +0.56(+3.17%)
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.