FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  +0.96 (+1.07%)
Official Closing Price  /  Updated: 7:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2005 48.62 54.38 48.41 53.25 35,911,600 +4.85(+10.03%)
Aug 30, 2005 46.04 48.60 45.99 48.40 13,221,600 +2.46(+5.34%)
Aug 29, 2005 45.70 45.94 44.75 45.94 6,850,100 +1.26(+2.82%)
Aug 26, 2005 44.74 45.06 44.28 44.68 4,573,400 -0.06(-0.12%)
Aug 25, 2005 45.05 45.12 44.54 44.74 4,373,900 -0.51(-1.13%)
Aug 24, 2005 44.20 45.45 44.05 45.24 6,751,700 +1.09(+2.48%)
Aug 23, 2005 44.35 44.54 43.40 44.15 4,453,100 +0.09(+0.20%)
Aug 22, 2005 44.49 44.78 43.38 44.06 5,277,500 +0.12(+0.26%)
Aug 19, 2005 43.49 44.12 43.16 43.95 5,634,100 +1.03(+2.40%)
Aug 18, 2005 42.81 43.44 41.92 42.92 10,721,700 -0.34(-0.80%)
Aug 17, 2005 45.25 46.12 42.78 43.26 11,878,600 -2.11(-4.64%)
Aug 16, 2005 46.75 46.88 45.34 45.37 5,846,200 -1.56(-3.32%)
Aug 15, 2005 46.83 47.22 46.30 46.92 4,541,100 +0.02(+0.05%)
Aug 12, 2005 46.80 47.10 46.12 46.90 4,929,300 +0.55(+1.18%)
Aug 11, 2005 45.83 46.35 45.45 46.35 7,983,400 +0.97(+2.14%)
Aug 10, 2005 44.85 45.50 44.61 45.38 5,983,100 +0.80(+1.81%)
Aug 09, 2005 44.16 44.68 43.75 44.58 3,497,600 +0.42(+0.95%)
Aug 08, 2005 44.65 44.99 44.06 44.16 4,879,400 +0.00(+0.00%)
Aug 05, 2005 44.75 44.99 43.34 44.16 6,848,100 -0.46(-1.03%)
Aug 04, 2005 43.60 45.16 43.30 44.62 7,184,100 +1.39(+3.22%)
Aug 03, 2005 42.75 43.91 42.50 43.23 8,544,600 +0.83(+1.96%)
Aug 02, 2005 41.75 42.53 41.58 42.40 4,934,300 +0.78(+1.86%)
Aug 01, 2005 41.70 41.90 41.47 41.62 3,990,600 +0.24(+0.57%)
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%)
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.