FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
94.17 USD  +0.96 (+1.03%)
Official Closing Price  /  Updated: 6:55 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2005 41.97 41.97 41.31 41.39 4,686,000 -0.12(-0.29%)
Jul 28, 2005 41.93 42.05 41.24 41.51 4,117,800 -0.03(-0.08%)
Jul 27, 2005 41.40 41.58 40.49 41.54 4,497,800 +0.29(+0.70%)
Jul 26, 2005 42.44 42.50 41.15 41.26 7,247,200 -0.87(-2.07%)
Jul 25, 2005 41.62 42.79 41.42 42.12 6,419,000 +0.45(+1.08%)
Jul 22, 2005 40.17 41.72 40.12 41.67 5,485,900 +1.81(+4.55%)
Jul 21, 2005 40.53 40.58 39.38 39.86 4,739,100 -0.62(-1.54%)
Jul 20, 2005 40.88 41.08 40.00 40.49 4,155,300 -0.42(-1.04%)
Jul 19, 2005 40.38 40.99 39.95 40.91 4,241,800 +0.70(+1.74%)
Jul 18, 2005 40.75 40.75 39.62 40.21 5,016,400 -0.83(-2.02%)
Jul 15, 2005 41.01 41.50 40.83 41.04 5,465,400 +0.57(+1.40%)
Jul 14, 2005 42.35 42.69 40.33 40.47 7,652,900 -1.79(-4.24%)
Jul 13, 2005 42.59 42.88 42.12 42.26 5,207,400 -0.33(-0.76%)
Jul 12, 2005 42.49 43.15 42.38 42.59 4,650,800 +0.29(+0.69%)
Jul 11, 2005 41.05 42.33 41.00 42.30 5,217,500 +0.01(+0.04%)
Jul 08, 2005 42.70 42.80 41.66 42.28 6,402,800 -0.34(-0.80%)
Jul 07, 2005 40.84 42.67 40.84 42.62 7,300,600 +0.88(+2.10%)
Jul 06, 2005 42.48 42.85 41.65 41.75 6,264,300 -0.73(-1.72%)
Jul 05, 2005 41.22 42.51 41.20 42.48 7,091,300 +1.86(+4.59%)
Jul 01, 2005 39.93 40.72 39.63 40.62 3,962,900 +1.06(+2.68%)
Jun 30, 2005 39.62 40.12 39.33 39.55 3,909,800 +0.10(+0.24%)
Jun 29, 2005 39.07 39.75 38.75 39.46 5,520,400 +0.19(+0.48%)
Jun 28, 2005 40.32 40.43 39.12 39.27 6,219,100 -1.20(-2.98%)
Jun 27, 2005 40.33 41.09 40.20 40.47 5,382,200 +0.69(+1.73%)
Jun 24, 2005 39.99 40.12 39.20 39.78 3,822,600 +0.17(+0.43%)
Jun 23, 2005 40.15 40.83 39.58 39.62 5,948,600 -0.61(-1.53%)
Jun 22, 2005 39.85 40.23 39.12 40.23 6,846,500 +0.71(+1.80%)
Jun 21, 2005 40.20 40.38 39.21 39.52 6,626,500 -0.95(-2.36%)
Jun 20, 2005 40.50 41.12 40.15 40.47 6,927,300 +0.50(+1.25%)
Jun 17, 2005 39.38 40.25 39.05 39.97 9,630,800 +1.63(+4.25%)
Jun 16, 2005 37.92 38.35 37.70 38.35 4,181,500 +0.38(+0.99%)
Jun 15, 2005 37.35 38.21 37.00 37.97 7,366,500 +0.78(+2.08%)
Jun 14, 2005 36.95 37.22 36.70 37.20 4,694,400 +0.36(+0.99%)
Jun 13, 2005 36.75 37.22 36.38 36.83 5,833,700 -0.21(-0.58%)
Jun 10, 2005 36.75 37.31 36.53 37.04 6,907,700 +0.17(+0.46%)
Jun 09, 2005 35.75 36.90 35.74 36.88 5,489,400 +1.23(+3.45%)
Jun 08, 2005 35.34 36.47 34.88 35.65 6,334,900 +0.14(+0.38%)
Jun 07, 2005 36.23 36.75 35.40 35.51 4,662,700 -0.78(-2.14%)
Jun 06, 2005 36.05 36.48 35.59 36.28 3,915,300 +0.36(+1.00%)
Jun 03, 2005 35.49 36.22 35.40 35.92 5,549,000 +0.55(+1.57%)
Jun 02, 2005 35.35 35.93 35.10 35.37 5,236,900 -0.28(-0.79%)
Jun 01, 2005 34.62 35.87 34.61 35.65 5,439,900 +1.34(+3.91%)
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%)
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.