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 28, 2013 34.83 35.03 34.53 34.77 9,971,773 -0.22(-0.63%)
Jun 27, 2013 35.58 35.75 34.88 34.99 5,603,333 -0.41(-1.16%)
Jun 26, 2013 35.31 35.74 35.08 35.40 6,576,713 +0.42(+1.20%)
Jun 25, 2013 34.40 35.12 34.29 34.98 10,672,894 +1.22(+3.61%)
Jun 24, 2013 34.79 34.87 33.27 33.76 12,427,036 -1.63(-4.61%)
Jun 21, 2013 36.02 36.07 34.63 35.39 14,237,538 -0.34(-0.95%)
Jun 20, 2013 37.08 37.09 35.70 35.73 12,003,054 -1.85(-4.92%)
Jun 19, 2013 38.03 38.61 37.52 37.58 7,481,231 -0.49(-1.29%)
Jun 18, 2013 37.93 38.24 37.70 38.07 5,446,882 +0.12(+0.32%)
Jun 17, 2013 38.23 38.58 37.75 37.95 7,352,286 -0.06(-0.16%)
Jun 14, 2013 38.71 38.85 37.92 38.01 5,987,277 -0.65(-1.68%)
Jun 13, 2013 37.85 38.90 37.85 38.66 5,729,671 +0.70(+1.84%)
Jun 12, 2013 38.98 39.12 37.93 37.96 5,483,460 -0.52(-1.35%)
Jun 11, 2013 38.69 38.96 38.29 38.48 6,608,275 -0.49(-1.26%)
Jun 10, 2013 39.73 39.81 38.88 38.97 4,492,089 -0.60(-1.52%)
Jun 07, 2013 39.44 40.00 39.22 39.57 4,513,726 +0.30(+0.76%)
Jun 06, 2013 38.59 39.45 38.31 39.27 5,155,016 +0.65(+1.68%)
Jun 05, 2013 38.93 39.46 38.40 38.62 6,116,366 -0.34(-0.87%)
Jun 04, 2013 40.02 40.26 38.36 38.96 9,466,681 -1.29(-3.20%)
Jun 03, 2013 40.68 40.86 39.23 40.25 6,648,161 -0.38(-0.94%)
May 31, 2013 40.55 41.51 40.51 40.63 6,633,900 -0.03(-0.07%)
May 30, 2013 40.24 40.95 40.04 40.66 5,714,369 +0.18(+0.44%)
May 29, 2013 40.58 40.97 40.00 40.48 6,401,561 -0.25(-0.61%)
May 28, 2013 40.67 41.15 40.29 40.73 4,997,079 +0.67(+1.67%)
May 24, 2013 39.86 40.07 39.35 40.06 4,514,905 -0.18(-0.45%)
May 23, 2013 39.71 40.82 39.30 40.24 6,226,231 -0.29(-0.72%)
May 22, 2013 41.24 42.00 40.17 40.53 9,113,067 -0.68(-1.65%)
May 21, 2013 42.12 42.50 41.21 41.21 7,100,565 -0.88(-2.09%)
May 20, 2013 41.19 42.70 40.73 42.09 9,166,770 +0.89(+2.16%)
May 17, 2013 39.65 41.30 39.59 41.20 10,113,715 +1.59(+4.01%)
May 16, 2013 39.82 40.25 39.29 39.61 7,769,626 -0.20(-0.50%)
May 15, 2013 39.03 40.25 38.98 39.81 8,296,615 +1.69(+4.43%)
May 13, 2013 38.52 38.74 37.99 38.12 5,996,774 -0.68(-1.75%)
May 10, 2013 38.10 38.83 37.55 38.80 8,362,275 +0.57(+1.49%)
May 09, 2013 38.31 38.55 37.96 38.23 8,213,144 -0.03(-0.08%)
May 08, 2013 39.20 39.84 37.65 38.26 10,581,799 -0.85(-2.17%)
May 07, 2013 38.90 39.38 38.34 39.11 10,578,679 +0.73(+1.90%)
May 06, 2013 37.94 38.63 37.62 38.38 6,788,994 +0.79(+2.10%)
May 03, 2013 36.66 38.07 36.98 37.59 10,447,141 +0.61(+1.65%)
May 02, 2013 36.90 37.38 35.81 36.98 10,783,670 -1.80(-4.64%)
May 01, 2013 39.97 39.99 38.64 38.78 9,820,564 -1.54(-3.82%)
Apr 30, 2013 42.82 42.95 39.96 40.32 16,408,534 -0.88(-2.14%)
Apr 29, 2013 40.61 41.60 40.61 41.20 7,583,816 +0.48(+1.18%)
Apr 26, 2013 41.09 41.24 40.17 40.72 7,227,625 -0.52(-1.26%)
Apr 25, 2013 42.34 42.50 41.02 41.24 9,543,581 -0.73(-1.74%)
Apr 24, 2013 40.83 42.34 40.83 41.97 11,325,490 +1.32(+3.25%)
Apr 23, 2013 39.94 41.04 39.52 40.65 10,260,252 +0.86(+2.16%)
Apr 22, 2013 39.45 40.30 38.65 39.79 9,533,318 +0.55(+1.40%)
Apr 19, 2013 38.88 39.47 38.14 39.24 7,105,835 +0.55(+1.42%)
Apr 18, 2013 38.30 39.17 37.83 38.69 8,962,826 +0.45(+1.18%)
Apr 17, 2013 39.00 39.05 37.67 38.24 8,380,233 -1.40(-3.53%)
Apr 16, 2013 39.41 39.89 38.96 39.64 9,134,139 +0.84(+2.16%)
Apr 15, 2013 40.27 40.35 38.62 38.80 12,659,852 -2.11(-5.16%)
Apr 12, 2013 40.83 41.47 39.76 40.91 12,763,404 -0.35(-0.85%)
Apr 11, 2013 42.94 43.00 40.87 41.26 15,213,589 -1.71(-3.98%)
Apr 10, 2013 42.70 43.30 42.32 42.97 10,002,794 +0.31(+0.73%)
Apr 09, 2013 42.26 42.79 41.60 42.66 8,559,285 +0.54(+1.28%)
Apr 08, 2013 41.86 42.20 40.76 42.12 8,096,540 +0.14(+0.33%)
Apr 05, 2013 40.93 42.07 40.07 41.98 11,761,479 +0.54(+1.30%)
Apr 04, 2013 40.32 41.48 39.80 41.44 9,934,530 +0.84(+2.07%)
Apr 03, 2013 42.57 42.73 39.92 40.60 20,650,566 -1.81(-4.27%)
Apr 02, 2013 45.20 45.27 41.90 42.41 18,994,104 -2.56(-5.69%)
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.