FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
83.59 USD  +0.04 (+0.05%)
Streaming Delayed Price  /  Updated: 1:46 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 51.26 51.77 50.51 51.47 11,976,500 +0.19(+0.37%)
Sep 28, 2006 52.00 52.23 51.08 51.28 14,885,300 -0.59(-1.14%)
Sep 27, 2006 51.65 52.00 49.99 51.87 26,149,100 +2.24(+4.51%)
Sep 26, 2006 48.00 49.78 47.85 49.63 16,959,100 +1.48(+3.07%)
Sep 25, 2006 47.57 48.83 46.84 48.15 19,114,800 -0.04(-0.08%)
Sep 22, 2006 49.63 49.63 47.87 48.19 12,919,200 -1.03(-2.09%)
Sep 21, 2006 48.51 49.75 48.18 49.22 14,976,900 +0.83(+1.72%)
Sep 20, 2006 49.91 50.45 48.25 48.39 21,692,800 -1.71(-3.41%)
Sep 19, 2006 52.62 52.63 49.85 50.10 18,696,900 -2.25(-4.30%)
Sep 18, 2006 50.84 52.38 50.49 52.35 15,731,000 +2.12(+4.22%)
Sep 15, 2006 50.20 50.87 49.65 50.23 16,344,500 -0.35(-0.69%)
Sep 14, 2006 52.49 52.77 50.14 50.58 17,112,500 -1.83(-3.49%)
Sep 13, 2006 51.55 52.84 51.55 52.41 17,329,000 +1.09(+2.12%)
Sep 12, 2006 50.71 51.77 50.70 51.32 15,856,800 +0.41(+0.81%)
Sep 11, 2006 50.90 52.02 50.20 50.91 21,756,000 -0.84(-1.62%)
Sep 08, 2006 53.29 53.72 51.60 51.75 16,580,000 -1.54(-2.89%)
Sep 07, 2006 53.01 53.92 51.99 53.29 19,343,800 +0.27(+0.51%)
Sep 06, 2006 54.33 55.22 52.70 53.02 23,459,800 -2.73(-4.90%)
Sep 05, 2006 56.90 57.14 55.58 55.75 17,009,100 -2.02(-3.50%)
Sep 01, 2006 57.49 58.15 57.12 57.77 7,530,500 +0.37(+0.64%)
Aug 31, 2006 58.40 58.46 57.26 57.40 13,538,700 -1.13(-1.93%)
Aug 30, 2006 59.90 60.16 58.04 58.53 12,411,300 -1.36(-2.27%)
Aug 29, 2006 59.98 60.13 59.25 59.89 9,585,500 -0.50(-0.83%)
Aug 28, 2006 61.25 61.69 60.35 60.39 10,595,000 -2.01(-3.22%)
Aug 25, 2006 62.95 63.70 62.21 62.40 6,223,800 -0.17(-0.27%)
Aug 24, 2006 61.52 62.69 60.84 62.57 7,509,800 +0.79(+1.28%)
Aug 23, 2006 63.09 63.45 61.51 61.78 9,133,600 -1.67(-2.63%)
Aug 22, 2006 62.60 63.75 62.45 63.45 7,409,200 +0.75(+1.20%)
Aug 21, 2006 62.77 63.02 62.39 62.70 7,531,100 +0.86(+1.39%)
Aug 18, 2006 61.49 61.99 60.18 61.84 9,881,600 +0.81(+1.33%)
Aug 17, 2006 61.90 62.12 60.95 61.03 10,204,400 -1.99(-3.16%)
Aug 16, 2006 62.80 64.26 62.76 63.02 8,297,300 -0.01(-0.02%)
Aug 15, 2006 63.79 63.80 62.56 63.03 8,330,500 -0.21(-0.33%)
Aug 14, 2006 63.77 63.95 62.24 63.24 9,724,500 -1.60(-2.47%)
Aug 11, 2006 65.05 65.42 64.45 64.84 7,109,600 -0.20(-0.31%)
Aug 10, 2006 66.26 66.50 64.40 65.04 12,169,700 -2.09(-3.11%)
Aug 09, 2006 67.30 68.37 67.02 67.13 9,323,900 +0.24(+0.36%)
Aug 08, 2006 66.22 67.70 66.22 66.89 7,334,900 +0.51(+0.77%)
Aug 07, 2006 67.05 67.15 65.85 66.38 6,771,900 +0.18(+0.27%)
Aug 04, 2006 67.80 67.98 65.53 66.20 8,938,200 -1.25(-1.85%)
Aug 03, 2006 66.25 68.11 66.00 67.45 8,338,100 +0.26(+0.39%)
Aug 02, 2006 67.80 68.83 66.70 67.19 11,611,500 +0.16(+0.24%)
Aug 01, 2006 67.31 68.18 66.46 67.03 13,601,800 -0.40(-0.59%)
Jul 31, 2006 67.47 68.25 66.75 67.43 9,755,800 +0.30(+0.45%)
Jul 28, 2006 66.30 67.44 65.65 67.13 11,381,800 +1.60(+2.44%)
Jul 27, 2006 67.24 67.32 65.05 65.53 8,253,800 -0.72(-1.09%)
Jul 26, 2006 64.99 67.09 64.50 66.25 9,710,400 +1.33(+2.05%)
Jul 25, 2006 64.44 65.38 63.75 64.92 6,993,400 +1.31(+2.06%)
Jul 24, 2006 61.95 64.21 62.12 63.61 6,721,600 +1.66(+2.68%)
Jul 21, 2006 63.60 63.60 61.85 61.95 9,093,700 -1.35(-2.13%)
Jul 20, 2006 64.34 64.78 63.25 63.30 6,638,100 -0.99(-1.54%)
Jul 19, 2006 63.85 64.90 63.23 64.29 8,278,400 +0.44(+0.69%)
Jul 18, 2006 63.64 64.73 62.76 63.85 8,322,500 +0.78(+1.24%)
Jul 17, 2006 64.30 64.69 62.36 63.07 8,869,200 -1.78(-2.74%)
Jul 14, 2006 64.76 65.15 63.37 64.85 11,473,700 +0.34(+0.53%)
Jul 13, 2006 65.26 66.00 64.51 64.51 9,305,000 -0.75(-1.15%)
Jul 12, 2006 66.26 66.47 65.20 65.26 7,745,500 -0.86(-1.30%)
Jul 11, 2006 65.80 66.35 65.25 66.12 6,397,500 +0.73(+1.12%)
Jul 10, 2006 64.70 66.25 64.40 65.39 6,200,100 -0.05(-0.08%)
Jul 07, 2006 66.32 67.22 65.12 65.44 8,198,000 -0.82(-1.24%)
Jul 06, 2006 66.54 67.14 65.35 66.26 9,125,400 -0.22(-0.33%)
Jul 05, 2006 66.20 67.09 65.53 66.48 7,977,900 -0.42(-0.63%)
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.