FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  +0.96 (+1.07%)
Official Closing Price  /  Updated: 7:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.56 24.61 23.89 24.15 8,031,796 +0.22(+0.92%)
Jun 28, 2012 23.38 23.98 23.22 23.93 8,748,696 +0.31(+1.31%)
Jun 27, 2012 23.46 23.96 23.35 23.62 9,554,709 +0.27(+1.16%)
Jun 26, 2012 22.97 23.52 22.95 23.35 7,560,555 +0.38(+1.65%)
Jun 25, 2012 23.13 23.13 22.75 22.97 8,031,208 -0.53(-2.26%)
Jun 22, 2012 23.20 23.64 23.07 23.50 9,797,760 +0.51(+2.22%)
Jun 21, 2012 23.64 23.75 22.70 22.99 11,820,507 -0.55(-2.34%)
Jun 20, 2012 23.16 23.64 23.05 23.54 12,871,191 +0.51(+2.21%)
Jun 19, 2012 22.47 23.50 22.04 23.03 13,415,304 +1.24(+5.69%)
Jun 18, 2012 22.05 22.05 21.67 21.79 6,398,651 -0.45(-2.02%)
Jun 15, 2012 21.81 22.27 21.62 22.24 7,386,023 +0.35(+1.60%)
Jun 14, 2012 21.72 22.34 21.54 21.89 8,624,264 +0.15(+0.69%)
Jun 13, 2012 22.15 22.42 21.56 21.74 9,376,807 -0.54(-2.42%)
Jun 12, 2012 22.05 23.02 21.94 22.28 16,716,202 +0.43(+1.97%)
Jun 11, 2012 21.56 22.45 21.19 21.85 13,506,589 +0.58(+2.73%)
Jun 08, 2012 21.33 21.46 21.11 21.27 6,547,307 -0.18(-0.84%)
Jun 07, 2012 22.09 22.17 21.27 21.45 6,304,063 -0.27(-1.24%)
Jun 06, 2012 21.33 21.96 21.26 21.72 6,875,873 +0.72(+3.43%)
Jun 05, 2012 20.34 21.08 20.31 21.00 6,440,951 +0.63(+3.09%)
Jun 04, 2012 20.73 20.76 20.00 20.37 7,211,813 -0.31(-1.50%)
Jun 01, 2012 20.63 21.04 20.37 20.68 7,427,755 -0.42(-1.99%)
May 31, 2012 21.76 21.83 20.99 21.10 9,378,784 -0.71(-3.26%)
May 30, 2012 22.05 22.05 21.61 21.81 8,963,883 -0.56(-2.50%)
May 29, 2012 22.57 22.74 22.13 22.37 5,789,202 +0.03(+0.13%)
May 25, 2012 22.06 22.67 22.06 22.34 4,512,757 +0.22(+0.99%)
May 24, 2012 22.33 22.44 21.77 22.12 8,449,817 -0.09(-0.41%)
May 23, 2012 21.77 22.29 21.69 22.21 8,078,683 +0.15(+0.68%)
May 22, 2012 22.01 22.33 21.75 22.06 8,168,120 +0.18(+0.82%)
May 21, 2012 21.33 22.00 21.28 21.88 6,399,949 +0.44(+2.05%)
May 18, 2012 21.81 21.99 21.28 21.44 7,777,105 -0.15(-0.69%)
May 17, 2012 21.80 22.13 21.54 21.59 8,557,753 -0.24(-1.10%)
May 16, 2012 21.67 22.44 21.52 21.83 8,480,363 +0.31(+1.44%)
May 15, 2012 22.06 22.58 21.48 21.52 9,426,913 -0.53(-2.40%)
May 14, 2012 22.08 22.33 22.01 22.05 6,666,599 -0.49(-2.17%)
May 11, 2012 22.34 23.13 22.29 22.54 5,511,840 -0.02(-0.09%)
May 10, 2012 22.89 23.08 22.51 22.56 6,221,640 +0.08(+0.36%)
May 09, 2012 22.18 22.80 21.90 22.48 10,313,063 -0.08(-0.35%)
May 08, 2012 22.67 22.76 21.97 22.56 9,359,957 -0.32(-1.40%)
May 07, 2012 22.73 23.13 22.52 22.88 6,049,590 -0.07(-0.31%)
May 04, 2012 23.38 23.46 22.62 22.95 6,590,668 -0.59(-2.51%)
May 03, 2012 24.17 24.21 23.30 23.54 9,025,370 -0.67(-2.77%)
May 02, 2012 24.64 24.66 24.05 24.21 8,023,247 -0.63(-2.54%)
May 01, 2012 24.95 25.50 24.57 24.84 8,907,392 +0.14(+0.57%)
Apr 30, 2012 25.32 25.55 24.47 24.70 7,808,032 -0.42(-1.67%)
Apr 27, 2012 24.90 25.22 24.68 25.12 7,264,398 +0.55(+2.24%)
Apr 26, 2012 24.05 24.61 23.91 24.57 5,333,493 +0.41(+1.70%)
Apr 25, 2012 24.17 24.25 23.46 24.16 7,522,062 +0.23(+0.96%)
Apr 24, 2012 23.71 24.14 23.55 23.93 7,515,222 +0.31(+1.31%)
Apr 23, 2012 23.38 23.70 23.05 23.62 6,179,585 -0.13(-0.55%)
Apr 20, 2012 24.12 24.24 23.71 23.75 6,415,502 -0.15(-0.63%)
Apr 19, 2012 23.88 24.25 23.66 23.90 6,894,474 +0.02(+0.08%)
Apr 18, 2012 23.93 24.06 23.53 23.88 7,381,195 -0.20(-0.83%)
Apr 17, 2012 23.99 24.38 23.68 24.08 11,802,490 +0.72(+3.08%)
Apr 16, 2012 24.06 24.12 23.32 23.36 11,238,372 -0.78(-3.23%)
Apr 13, 2012 24.67 24.76 24.12 24.14 8,488,596 -0.79(-3.17%)
Apr 12, 2012 23.86 25.13 23.85 24.93 9,188,093 +1.14(+4.79%)
Apr 11, 2012 23.99 24.30 23.74 23.79 8,677,682 +0.19(+0.81%)
Apr 10, 2012 25.12 25.12 23.59 23.60 14,648,887 -1.11(-4.49%)
Apr 09, 2012 24.56 25.04 24.39 24.71 5,698,012 -0.23(-0.92%)
Apr 05, 2012 25.11 25.42 24.64 24.94 10,781,065 -0.33(-1.31%)
Apr 04, 2012 25.49 25.96 25.12 25.27 10,841,823 -0.13(-0.51%)
Apr 03, 2012 26.30 26.30 25.04 25.40 15,841,788 -0.93(-3.53%)
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.