FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  -0.72 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2005 35.15 35.25 34.31 34.31 6,529,000 -0.93(-2.65%)
May 27, 2005 34.38 35.26 34.38 35.24 4,435,200 +0.91(+2.65%)
May 26, 2005 34.23 34.55 34.00 34.33 4,195,600 +0.42(+1.22%)
May 25, 2005 33.83 34.30 32.85 33.92 7,183,600 +0.21(+0.62%)
May 24, 2005 33.70 33.90 33.38 33.71 5,095,800 +0.71(+2.15%)
May 23, 2005 32.60 33.35 32.35 33.00 5,243,500 +0.40(+1.24%)
May 20, 2005 33.22 33.22 32.46 32.60 4,804,300 -0.47(-1.44%)
May 19, 2005 32.00 33.07 31.82 33.07 7,798,900 +1.46(+4.62%)
May 18, 2005 32.00 32.35 31.35 31.61 10,103,700 +0.16(+0.51%)
May 17, 2005 30.25 31.60 30.12 31.45 8,633,700 +1.12(+3.69%)
May 16, 2005 30.67 30.85 28.90 30.33 14,514,600 -0.60(-1.94%)
May 13, 2005 31.58 31.95 30.40 30.93 9,921,300 -0.08(-0.27%)
May 12, 2005 33.45 33.47 30.88 31.01 10,733,200 -2.58(-7.69%)
May 11, 2005 33.75 33.99 33.05 33.60 5,614,800 -0.35(-1.03%)
May 10, 2005 34.24 34.92 33.80 33.95 5,629,800 -0.38(-1.09%)
May 09, 2005 34.25 34.33 33.80 34.33 4,386,200 +0.45(+1.33%)
May 06, 2005 33.85 34.37 33.76 33.88 5,601,700 +0.31(+0.94%)
May 05, 2005 33.38 34.03 33.24 33.56 6,599,700 +0.26(+0.78%)
May 04, 2005 33.05 33.39 32.10 33.30 10,310,100 +0.40(+1.22%)
May 03, 2005 33.76 33.95 32.60 32.90 8,044,100 -1.36(-3.98%)
May 02, 2005 34.22 34.40 33.35 34.26 8,779,700 +0.00(+0.00%)
Apr 29, 2005 34.67 34.75 33.71 34.26 8,705,000 +0.51(+1.51%)
Apr 28, 2005 34.47 34.72 33.12 33.76 9,940,300 -0.70(-2.05%)
Apr 27, 2005 36.50 36.60 34.28 34.46 13,310,000 -2.17(-5.91%)
Apr 26, 2005 37.91 38.17 36.60 36.62 6,837,900 -1.31(-3.45%)
Apr 25, 2005 37.13 39.47 37.13 37.94 15,565,200 +0.42(+1.11%)
Apr 22, 2005 37.56 38.20 36.70 37.52 5,650,500 -0.04(-0.12%)
Apr 21, 2005 35.05 37.70 34.78 37.56 9,527,000 +0.82(+2.23%)
Apr 20, 2005 37.17 38.38 36.38 36.74 10,546,000 -0.26(-0.72%)
Apr 19, 2005 35.79 37.15 35.69 37.01 8,549,500 +1.91(+5.46%)
Apr 18, 2005 33.40 35.24 32.62 35.10 8,410,600 +1.29(+3.82%)
Apr 15, 2005 35.56 35.97 33.25 33.80 11,250,600 -2.29(-6.33%)
Apr 14, 2005 36.78 37.24 36.00 36.09 6,419,200 -0.44(-1.20%)
Apr 13, 2005 36.78 37.86 36.38 36.53 7,371,500 -0.71(-1.89%)
Apr 12, 2005 38.20 38.41 36.70 37.24 8,227,500 -1.01(-2.64%)
Apr 11, 2005 38.40 38.69 37.51 38.24 8,501,600 -0.35(-0.92%)
Apr 08, 2005 39.26 39.70 38.51 38.60 7,378,000 -0.67(-1.71%)
Apr 07, 2005 40.45 40.97 38.84 39.27 11,626,900 -0.81(-2.03%)
Apr 06, 2005 37.70 40.10 37.45 40.08 10,007,700 +2.40(+6.35%)
Apr 05, 2005 38.33 38.88 37.38 37.69 6,379,300 -0.64(-1.66%)
Apr 04, 2005 39.70 39.85 37.75 38.33 10,714,100 -0.55(-1.43%)
Apr 01, 2005 37.35 39.01 37.35 38.88 9,985,400 +2.25(+6.13%)
Mar 31, 2005 35.70 36.99 35.62 36.63 7,543,700 +1.43(+4.08%)
Mar 30, 2005 34.62 35.20 33.90 35.20 6,513,300 +0.72(+2.09%)
Mar 29, 2005 35.42 35.72 34.38 34.48 6,226,800 -0.95(-2.68%)
Mar 28, 2005 36.05 36.45 35.38 35.43 5,499,300 -0.68(-1.88%)
Mar 24, 2005 36.50 36.88 35.63 36.11 7,624,300 +0.13(+0.36%)
Mar 23, 2005 34.25 36.05 34.25 35.98 10,276,900 +1.47(+4.24%)
Mar 22, 2005 34.42 35.60 34.09 34.51 5,826,600 +0.18(+0.52%)
Mar 21, 2005 34.75 34.76 33.76 34.33 4,368,400 -0.42(-1.19%)
Mar 18, 2005 34.96 35.10 34.54 34.75 4,476,600 -0.21(-0.59%)
Mar 17, 2005 34.50 35.08 34.30 34.96 8,252,500 +1.12(+3.31%)
Mar 16, 2005 32.92 34.10 32.21 33.83 8,180,800 +0.68(+2.05%)
Mar 15, 2005 33.75 34.10 33.08 33.15 5,339,100 -0.58(-1.72%)
Mar 14, 2005 34.50 34.55 32.92 33.74 7,605,700 -0.73(-2.12%)
Mar 11, 2005 34.49 34.81 34.05 34.47 8,413,000 -0.03(-0.09%)
Mar 10, 2005 36.00 36.12 33.85 34.49 11,506,900 -1.69(-4.66%)
Mar 09, 2005 36.87 38.58 36.18 36.18 9,878,500 -0.52(-1.42%)
Mar 08, 2005 36.40 37.07 35.88 36.70 5,210,300 +0.30(+0.82%)
Mar 07, 2005 36.93 37.12 35.92 36.40 5,226,900 -0.53(-1.44%)
Mar 04, 2005 36.31 37.21 35.78 36.93 4,175,800 +0.76(+2.09%)
Mar 03, 2005 35.35 36.29 35.06 36.17 4,654,500 +1.29(+3.70%)
Mar 02, 2005 34.03 35.20 34.00 34.88 6,315,300 +0.85(+2.51%)
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.