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 (%)
Jul 31, 2007 69.07 69.70 66.66 67.01 14,060,970 -2.06(-2.98%)
Jul 30, 2007 67.63 69.11 66.02 69.07 11,608,936 +1.60(+2.37%)
Jul 27, 2007 68.50 69.10 66.71 67.47 12,003,506 -1.03(-1.50%)
Jul 26, 2007 69.75 70.08 66.19 68.50 15,405,226 -1.60(-2.28%)
Jul 25, 2007 71.20 71.20 67.53 70.10 16,971,015 -0.54(-0.76%)
Jul 24, 2007 71.91 71.91 69.18 70.64 18,110,090 -2.01(-2.77%)
Jul 23, 2007 73.23 73.58 72.18 72.65 10,620,623 -0.48(-0.66%)
Jul 20, 2007 74.30 74.35 72.10 73.13 14,323,744 -1.39(-1.87%)
Jul 19, 2007 75.65 75.70 74.01 74.52 13,200,925 -1.41(-1.86%)
Jul 18, 2007 75.09 76.00 74.06 75.93 14,067,284 +0.83(+1.11%)
Jul 17, 2007 76.17 77.00 74.00 75.10 14,933,012 -0.98(-1.29%)
Jul 16, 2007 77.28 77.86 75.63 76.08 10,513,172 -1.17(-1.51%)
Jul 13, 2007 77.30 78.09 76.87 77.25 7,198,755 +0.14(+0.18%)
Jul 12, 2007 77.92 78.44 76.38 77.11 13,440,711 -0.54(-0.70%)
Jul 11, 2007 77.43 78.34 77.24 77.65 9,691,600 -0.06(-0.08%)
Jul 10, 2007 76.80 78.68 76.40 77.71 11,523,739 +0.76(+0.99%)
Jul 09, 2007 75.68 77.35 75.74 76.95 8,371,078 +1.46(+1.93%)
Jul 06, 2007 75.33 75.87 75.19 75.49 5,806,314 +0.61(+0.81%)
Jul 05, 2007 74.96 75.47 74.06 74.88 8,060,382 +0.41(+0.55%)
Jul 03, 2007 74.55 74.75 74.10 74.47 2,996,303 +0.20(+0.27%)
Jul 02, 2007 74.00 74.63 73.46 74.27 7,744,671 +0.41(+0.56%)
Jun 29, 2007 74.10 74.83 73.32 73.86 7,950,462 +0.25(+0.34%)
Jun 28, 2007 74.55 75.00 73.27 73.61 9,789,900 -0.53(-0.71%)
Jun 27, 2007 73.45 74.34 71.90 74.14 17,753,845 -0.52(-0.70%)
Jun 26, 2007 75.89 76.30 74.40 74.66 11,016,279 -1.28(-1.69%)
Jun 25, 2007 75.70 76.65 75.26 75.94 7,764,581 -0.51(-0.67%)
Jun 22, 2007 76.50 77.11 76.00 76.45 10,240,867 -0.12(-0.16%)
Jun 21, 2007 75.46 76.82 75.55 76.57 8,538,100 +1.65(+2.20%)
Jun 20, 2007 76.94 76.95 74.73 74.92 11,510,200 -1.82(-2.37%)
Jun 19, 2007 77.04 77.21 76.36 76.74 6,444,700 -0.56(-0.72%)
Jun 18, 2007 77.20 77.89 77.02 77.30 7,272,400 +0.80(+1.05%)
Jun 15, 2007 76.69 77.16 76.32 76.50 8,443,700 +0.47(+0.62%)
Jun 14, 2007 75.14 76.36 75.07 76.03 12,222,100 +1.37(+1.83%)
Jun 13, 2007 73.32 75.00 73.08 74.66 11,584,600 +1.74(+2.39%)
Jun 12, 2007 73.36 73.97 72.92 72.92 7,909,900 -0.90(-1.22%)
Jun 11, 2007 73.52 74.20 73.13 73.82 6,290,553 +0.39(+0.53%)
Jun 08, 2007 72.50 73.43 71.85 73.43 10,685,877 +0.39(+0.53%)
Jun 07, 2007 74.54 75.48 72.88 73.04 13,803,793 -1.22(-1.64%)
Jun 06, 2007 75.65 75.87 73.56 74.26 12,314,897 -1.76(-2.32%)
Jun 05, 2007 76.18 76.73 75.50 76.02 10,046,982 -0.26(-0.34%)
Jun 04, 2007 75.90 76.87 75.91 76.28 8,574,176 +0.40(+0.53%)
Jun 01, 2007 75.14 76.25 75.00 75.88 8,467,100 +1.26(+1.69%)
May 31, 2007 75.05 75.86 74.17 74.62 13,634,109 -0.57(-0.76%)
May 30, 2007 73.26 75.42 73.02 75.19 14,614,318 +1.57(+2.13%)
May 29, 2007 74.15 74.57 73.18 73.62 11,332,250 -1.12(-1.50%)
May 25, 2007 73.85 74.89 73.94 74.74 9,562,907 +1.59(+2.17%)
May 24, 2007 74.60 75.65 72.96 73.15 15,521,512 -1.36(-1.83%)
May 23, 2007 76.25 76.48 74.51 74.51 24,775,583 -1.24(-1.64%)
May 22, 2007 76.17 77.24 75.66 75.75 16,721,733 -0.03(-0.04%)
May 21, 2007 74.75 76.57 74.40 75.78 22,554,579 +1.81(+2.45%)
May 18, 2007 73.40 74.21 73.16 73.97 12,302,345 +0.90(+1.23%)
May 17, 2007 72.19 73.70 71.52 73.07 13,457,580 +1.04(+1.44%)
May 16, 2007 72.95 73.25 70.50 72.03 16,054,918 -0.73(-1.00%)
May 15, 2007 73.26 73.85 72.75 72.76 11,528,658 -0.94(-1.28%)
May 14, 2007 73.98 74.93 73.40 73.70 12,406,128 -0.13(-0.18%)
May 11, 2007 73.47 74.36 73.07 73.83 13,250,959 +1.24(+1.71%)
May 10, 2007 74.45 74.87 72.45 72.59 12,793,250 -1.54(-2.08%)
May 09, 2007 73.42 74.39 72.85 74.13 11,801,096 +0.47(+0.64%)
May 08, 2007 72.60 73.81 71.82 73.66 10,431,911 +1.18(+1.63%)
May 07, 2007 73.01 73.75 72.35 72.48 9,504,682 -0.87(-1.19%)
May 04, 2007 73.90 74.68 72.89 73.35 12,192,559 +0.03(+0.04%)
May 03, 2007 71.96 73.87 71.79 73.32 16,920,139 +0.42(+0.58%)
May 02, 2007 71.40 72.98 71.27 72.90 15,732,889 +1.75(+2.46%)
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.