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 24, 2011 26.26 26.57 25.73 25.84 7,346,913 -0.09(-0.35%)
May 23, 2011 25.71 25.96 25.21 25.93 7,457,720 -0.12(-0.46%)
May 20, 2011 26.51 26.56 25.91 26.05 10,211,033 -0.46(-1.74%)
May 19, 2011 26.78 26.85 26.21 26.51 7,301,075 -0.07(-0.26%)
May 18, 2011 26.11 26.80 26.11 26.58 10,621,389 +0.68(+2.63%)
May 17, 2011 26.04 26.43 25.59 25.90 12,744,663 -0.33(-1.26%)
May 16, 2011 26.56 27.04 26.16 26.23 8,186,441 -0.45(-1.69%)
May 13, 2011 26.92 27.28 26.46 26.68 9,326,342 +0.15(+0.57%)
May 12, 2011 26.86 26.90 26.18 26.53 11,068,085 -0.53(-1.96%)
May 11, 2011 28.21 28.46 27.00 27.06 14,740,494 -1.42(-4.99%)
May 10, 2011 27.99 28.70 27.81 28.48 12,929,054 +0.80(+2.89%)
May 09, 2011 26.85 27.75 26.85 27.68 9,446,780 +0.89(+3.32%)
May 06, 2011 26.71 27.53 26.55 26.79 9,180,646 +0.48(+1.82%)
May 05, 2011 26.36 26.76 25.76 26.31 11,454,197 -0.38(-1.42%)
May 04, 2011 27.19 27.19 26.14 26.69 13,388,155 -0.52(-1.91%)
May 03, 2011 27.99 28.00 26.99 27.21 8,080,547 -0.77(-2.75%)
May 02, 2011 27.95 28.05 27.82 27.98 7,309,141 -0.32(-1.13%)
Apr 29, 2011 28.12 28.39 28.06 28.30 6,686,989 +0.16(+0.57%)
Apr 28, 2011 27.95 28.42 27.59 28.14 7,557,580 +0.13(+0.46%)
Apr 27, 2011 28.62 28.62 27.41 28.01 14,134,594 -0.01(-0.04%)
Apr 26, 2011 29.31 29.55 27.84 28.02 21,236,636 -1.09(-3.74%)
Apr 25, 2011 28.98 29.17 28.51 29.11 12,284,225 +0.08(+0.28%)
Apr 21, 2011 28.53 29.10 28.45 29.03 10,018,141 +0.66(+2.33%)
Apr 20, 2011 28.12 28.45 27.96 28.37 10,315,203 +0.63(+2.27%)
Apr 19, 2011 26.94 27.79 26.77 27.74 13,690,234 +0.66(+2.44%)
Apr 18, 2011 27.16 27.29 26.65 27.08 8,365,184 -0.46(-1.67%)
Apr 15, 2011 27.72 27.81 27.34 27.54 7,242,188 -0.06(-0.22%)
Apr 14, 2011 27.71 27.78 27.12 27.60 9,493,497 -0.39(-1.39%)
Apr 13, 2011 27.48 28.12 27.33 27.99 10,558,566 +0.83(+3.06%)
Apr 12, 2011 27.27 27.89 26.90 27.16 14,386,983 -0.40(-1.45%)
Apr 11, 2011 28.12 28.56 27.52 27.56 12,322,117 -0.63(-2.23%)
Apr 08, 2011 29.04 29.20 27.71 28.19 19,282,959 -0.80(-2.76%)
Apr 07, 2011 29.62 29.67 28.67 28.99 11,706,261 -0.83(-2.78%)
Apr 06, 2011 30.74 31.12 29.74 29.82 12,784,115 -0.68(-2.23%)
Apr 05, 2011 30.30 30.70 30.08 30.50 10,268,722 +0.43(+1.43%)
Apr 04, 2011 30.16 30.28 29.93 30.07 7,067,585 +0.05(+0.17%)
Apr 01, 2011 30.06 30.27 29.79 30.02 8,869,453 +0.20(+0.67%)
Mar 31, 2011 30.19 30.68 29.80 29.82 11,219,529 -0.91(-2.96%)
Mar 30, 2011 30.73 30.73 30.73 30.73 11,644,388 +0.29(+0.95%)
Mar 29, 2011 29.84 30.47 29.29 30.44 9,691,302 +0.87(+2.94%)
Mar 28, 2011 30.02 30.08 29.47 29.57 7,421,467 -0.36(-1.20%)
Mar 25, 2011 29.01 30.00 28.99 29.93 11,354,368 +1.14(+3.96%)
Mar 24, 2011 29.11 29.15 28.20 28.79 11,561,564 -0.04(-0.14%)
Mar 23, 2011 28.01 29.12 27.91 28.83 13,814,457 +0.73(+2.60%)
Mar 22, 2011 28.31 28.40 27.65 28.10 7,289,513 -0.20(-0.71%)
Mar 21, 2011 28.13 28.31 27.98 28.30 7,030,444 +0.96(+3.51%)
Mar 18, 2011 28.30 28.39 27.30 27.34 13,243,912 -0.57(-2.04%)
Mar 17, 2011 27.92 28.20 27.70 27.91 11,055,350 +0.47(+1.71%)
Mar 16, 2011 27.92 28.29 27.11 27.44 15,846,997 -0.47(-1.68%)
Mar 15, 2011 28.12 28.89 27.87 27.91 15,350,248 -0.98(-3.39%)
Mar 14, 2011 28.44 29.35 27.99 28.89 18,135,952 +0.91(+3.25%)
Mar 11, 2011 27.06 28.13 26.53 27.98 16,070,119 +1.66(+6.31%)
Mar 10, 2011 27.25 27.27 25.60 26.32 16,745,958 -1.39(-5.02%)
Mar 09, 2011 27.16 27.82 26.89 27.71 11,304,984 +0.52(+1.91%)
Mar 08, 2011 27.89 27.89 26.87 27.19 8,807,962 -0.64(-2.30%)
Mar 07, 2011 28.75 28.80 27.40 27.83 9,885,474 -0.84(-2.93%)
Mar 04, 2011 28.98 29.05 28.43 28.67 12,325,183 -0.31(-1.07%)
Mar 03, 2011 27.41 29.03 27.29 28.98 20,937,291 +2.36(+8.87%)
Mar 02, 2011 26.99 27.13 26.30 26.62 12,047,370 -0.36(-1.33%)
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.