FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
94.53 USD  +1.64 (+1.77%)
Official Closing Price  /  Updated: 6:46 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 65.33 65.87 64.42 64.49 13,288,425 -0.65(-1.00%)
Mar 29, 2007 64.39 65.26 64.24 65.14 12,301,488 +1.07(+1.67%)
Mar 28, 2007 65.43 66.02 63.90 64.07 19,394,404 -0.83(-1.28%)
Mar 27, 2007 64.10 64.97 63.86 64.90 11,551,000 +0.55(+0.85%)
Mar 26, 2007 63.92 64.46 63.07 64.35 13,874,589 +0.70(+1.10%)
Mar 23, 2007 63.15 63.86 62.90 63.65 12,318,800 +0.95(+1.52%)
Mar 22, 2007 62.32 63.01 61.97 62.70 13,230,963 +0.88(+1.42%)
Mar 21, 2007 61.92 62.15 61.27 61.82 13,133,600 +0.22(+0.36%)
Mar 20, 2007 60.96 61.63 60.24 61.60 13,864,308 +0.81(+1.33%)
Mar 19, 2007 60.36 60.95 60.03 60.79 11,902,879 +0.78(+1.30%)
Mar 16, 2007 60.27 60.66 59.57 60.01 11,687,900 -0.50(-0.83%)
Mar 15, 2007 61.25 61.40 60.39 60.51 11,976,070 -0.76(-1.24%)
Mar 14, 2007 60.27 61.35 60.01 61.27 17,222,400 +1.08(+1.79%)
Mar 13, 2007 60.29 61.47 59.85 60.19 15,522,400 -0.10(-0.17%)
Mar 12, 2007 59.81 60.79 59.70 60.29 9,474,800 +0.06(+0.10%)
Mar 09, 2007 60.43 61.00 59.88 60.23 12,304,200 +0.23(+0.38%)
Mar 08, 2007 60.33 60.69 59.49 60.00 17,151,900 +0.20(+0.33%)
Mar 07, 2007 57.80 60.59 57.76 59.80 21,926,500 +1.96(+3.39%)
Mar 06, 2007 56.98 57.98 56.63 57.84 12,207,900 +1.93(+3.45%)
Mar 05, 2007 55.10 56.39 54.75 55.91 12,903,100 -1.09(-1.91%)
Mar 02, 2007 57.97 58.05 56.81 57.00 10,024,800 -0.97(-1.67%)
Mar 01, 2007 57.20 58.40 56.23 57.97 12,000,176 +0.43(+0.75%)
Feb 28, 2007 57.23 58.19 57.12 57.54 12,368,400 +0.16(+0.28%)
Feb 27, 2007 57.87 59.00 55.85 57.38 15,085,600 -1.62(-2.75%)
Feb 26, 2007 59.48 59.67 58.65 59.00 9,140,300 +0.23(+0.39%)
Feb 23, 2007 59.02 59.65 58.53 58.77 10,599,400 -0.01(-0.02%)
Feb 22, 2007 57.97 58.99 57.82 58.78 12,732,800 +0.88(+1.52%)
Feb 21, 2007 56.00 58.10 55.95 57.90 15,960,400 +2.05(+3.67%)
Feb 20, 2007 55.21 55.94 55.02 55.85 6,588,400 -0.11(-0.20%)
Feb 16, 2007 55.31 56.06 55.25 55.96 6,074,100 +0.40(+0.72%)
Feb 15, 2007 55.66 55.97 55.25 55.56 7,639,100 -0.35(-0.63%)
Feb 14, 2007 56.03 56.44 55.40 55.91 8,795,551 +0.14(+0.25%)
Feb 13, 2007 55.35 55.95 55.29 55.77 6,795,004 +0.71(+1.29%)
Feb 12, 2007 55.00 55.25 54.64 55.06 9,678,090 -0.56(-1.01%)
Feb 09, 2007 56.19 56.24 55.26 55.62 9,989,600 -0.30(-0.54%)
Feb 08, 2007 55.04 56.06 54.62 55.92 9,790,000 +0.69(+1.25%)
Feb 07, 2007 55.50 56.05 54.92 55.23 8,148,000 -0.07(-0.13%)
Feb 06, 2007 56.20 56.25 55.13 55.30 8,535,100 -0.39(-0.70%)
Feb 05, 2007 56.48 56.53 55.41 55.69 10,190,900 -0.54(-0.96%)
Feb 02, 2007 56.55 56.58 55.35 56.23 10,780,900 +0.20(+0.36%)
Feb 01, 2007 55.41 56.50 55.10 56.03 20,377,800 +1.75(+3.22%)
Jan 31, 2007 53.89 54.46 53.38 54.28 12,615,100 +0.43(+0.80%)
Jan 30, 2007 53.19 54.12 53.00 53.85 11,652,500 +1.24(+2.36%)
Jan 29, 2007 52.74 53.50 52.25 52.61 11,338,100 +0.12(+0.23%)
Jan 26, 2007 52.46 52.83 52.15 52.49 8,229,000 +0.35(+0.67%)
Jan 25, 2007 53.42 53.56 52.01 52.14 9,107,200 -1.41(-2.63%)
Jan 24, 2007 52.65 53.73 52.15 53.55 11,178,500 +0.56(+1.06%)
Jan 23, 2007 52.17 53.27 52.17 52.99 13,713,200 +1.07(+2.06%)
Jan 22, 2007 51.45 52.44 51.25 51.92 16,683,500 +0.88(+1.72%)
Jan 19, 2007 50.19 51.15 50.08 51.04 13,111,500 +1.08(+2.16%)
Jan 18, 2007 50.65 51.15 49.78 49.96 11,392,100 -0.70(-1.38%)
Jan 17, 2007 49.97 50.94 49.84 50.66 11,757,900 +0.87(+1.75%)
Jan 16, 2007 50.34 50.67 49.65 49.79 10,347,100 -0.78(-1.54%)
Jan 12, 2007 49.00 50.75 48.93 50.57 14,356,400 +1.91(+3.93%)
Jan 11, 2007 48.55 49.94 48.25 48.66 17,141,200 +0.45(+0.93%)
Jan 10, 2007 48.76 49.59 47.66 48.21 14,550,300 -0.73(-1.49%)
Jan 09, 2007 48.94 49.34 48.46 48.94 13,628,600 -0.43(-0.87%)
Jan 08, 2007 49.94 50.33 49.11 49.37 11,948,900 +0.01(+0.02%)
Jan 05, 2007 48.88 49.47 48.48 49.36 12,664,200 +0.47(+0.96%)
Jan 04, 2007 49.89 49.89 48.84 48.89 15,200,400 -1.16(-2.32%)
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.