FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
89.09 USD  -0.36 (-0.40%)
Official Closing Price  /  Updated: 7:38 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.13 28.09 27.00 27.50 22,778,443 +1.42(+5.44%)
Jul 30, 2012 26.28 26.58 25.93 26.08 8,834,538 -0.02(-0.08%)
Jul 27, 2012 25.41 26.23 25.02 26.10 10,004,357 +0.59(+2.31%)
Jul 26, 2012 25.22 25.64 25.05 25.51 6,222,611 +0.58(+2.33%)
Jul 25, 2012 25.29 25.43 24.67 24.93 7,700,340 -0.27(-1.07%)
Jul 24, 2012 25.79 25.83 24.66 25.20 10,350,616 -0.45(-1.75%)
Jul 23, 2012 25.18 25.75 24.66 25.65 7,965,072 +0.11(+0.43%)
Jul 20, 2012 25.20 25.61 25.11 25.54 6,575,899 +0.12(+0.47%)
Jul 19, 2012 25.84 26.00 25.22 25.42 7,558,886 -0.40(-1.55%)
Jul 18, 2012 25.36 26.25 25.26 25.82 9,322,538 +0.37(+1.45%)
Jul 17, 2012 25.36 25.70 25.03 25.45 8,865,974 +0.21(+0.83%)
Jul 16, 2012 24.81 25.25 24.62 25.24 7,455,014 +0.38(+1.53%)
Jul 13, 2012 24.35 24.99 24.33 24.86 6,696,187 +0.56(+2.30%)
Jul 12, 2012 23.92 24.57 23.63 24.30 10,501,864 +0.28(+1.17%)
Jul 11, 2012 23.75 24.17 23.71 24.02 7,701,464 +0.38(+1.61%)
Jul 10, 2012 23.91 24.27 23.47 23.64 9,802,248 -0.17(-0.71%)
Jul 09, 2012 24.57 24.62 23.57 23.81 9,523,778 -0.75(-3.05%)
Jul 06, 2012 24.00 24.63 23.92 24.56 7,034,443 +0.15(+0.61%)
Jul 05, 2012 24.90 25.06 24.37 24.41 5,951,991 -0.60(-2.40%)
Jul 03, 2012 24.40 25.10 24.34 25.01 5,894,053 +0.82(+3.39%)
Jul 02, 2012 24.48 24.48 23.88 24.19 6,781,762 +0.04(+0.17%)
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%)
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.