FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
88.53 USD  +0.53 (+0.60%)
Official Closing Price  /  Updated: 4:56 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 36.65 37.45 32.75 35.62 11,348,900 -0.83(-2.28%)
Feb 25, 2005 34.42 36.85 34.25 36.45 5,684,000 +2.03(+5.90%)
Feb 24, 2005 34.00 34.51 33.55 34.42 4,881,300 +0.84(+2.52%)
Feb 23, 2005 33.25 33.65 32.80 33.58 3,539,800 +0.34(+1.02%)
Feb 22, 2005 33.47 34.15 33.15 33.24 6,875,700 +0.60(+1.84%)
Feb 18, 2005 31.39 33.06 31.36 32.63 5,359,200 +1.41(+4.53%)
Feb 17, 2005 31.83 32.31 31.22 31.22 4,067,400 -0.49(-1.53%)
Feb 16, 2005 31.12 31.80 30.92 31.70 3,799,800 +0.66(+2.11%)
Feb 15, 2005 30.86 31.38 30.78 31.05 2,873,500 +0.18(+0.60%)
Feb 14, 2005 30.75 31.25 30.64 30.86 3,432,000 +0.15(+0.49%)
Feb 11, 2005 30.68 31.04 30.36 30.71 2,901,600 +0.09(+0.31%)
Feb 10, 2005 29.59 30.69 29.43 30.62 3,362,100 +1.25(+4.26%)
Feb 09, 2005 29.60 30.04 29.09 29.37 3,036,000 -0.30(-1.03%)
Feb 08, 2005 29.17 29.74 28.83 29.67 4,752,700 +0.50(+1.73%)
Feb 07, 2005 30.38 30.46 28.97 29.17 6,107,400 -1.20(-3.95%)
Feb 04, 2005 30.61 30.76 30.07 30.37 4,569,700 -0.23(-0.77%)
Feb 03, 2005 29.50 30.86 29.16 30.61 5,758,700 +1.05(+3.54%)
Feb 02, 2005 28.74 30.10 28.67 29.56 6,645,800 +1.08(+3.79%)
Feb 01, 2005 27.00 28.51 26.83 28.48 8,354,700 +2.47(+9.48%)
Jan 31, 2005 25.30 26.09 25.04 26.01 2,580,000 +0.67(+2.66%)
Jan 28, 2005 25.59 25.67 25.09 25.34 1,595,100 -0.25(-1.00%)
Jan 27, 2005 24.95 25.60 24.84 25.59 2,777,700 +0.76(+3.06%)
Jan 26, 2005 24.46 24.89 24.26 24.83 2,876,900 +0.60(+2.50%)
Jan 25, 2005 24.55 24.82 24.05 24.23 2,680,500 -0.20(-0.82%)
Jan 24, 2005 24.98 24.99 24.43 24.43 2,341,400 +0.10(+0.39%)
Jan 21, 2005 24.31 24.75 24.25 24.33 2,799,500 +0.27(+1.14%)
Jan 20, 2005 24.25 24.48 23.75 24.06 2,685,600 -0.27(-1.13%)
Jan 19, 2005 24.50 24.98 24.27 24.33 2,591,200 -0.14(-0.55%)
Jan 18, 2005 24.30 25.12 24.27 24.47 5,117,100 +0.46(+1.92%)
Jan 14, 2005 23.48 24.07 23.30 24.01 4,184,900 +0.52(+2.24%)
Jan 13, 2005 22.48 23.77 22.48 23.49 5,231,700 +0.81(+3.55%)
Jan 12, 2005 22.17 22.75 21.87 22.68 3,187,600 +0.51(+2.30%)
Jan 11, 2005 22.00 22.27 21.93 22.17 2,385,300 +0.27(+1.23%)
Jan 10, 2005 21.89 22.34 21.75 21.90 2,657,000 +0.26(+1.20%)
Jan 07, 2005 21.73 21.75 21.12 21.64 2,531,600 -0.07(-0.32%)
Jan 06, 2005 21.08 21.82 21.00 21.71 3,284,000 +0.63(+2.99%)
Jan 05, 2005 21.66 21.95 21.04 21.08 3,566,000 -0.46(-2.11%)
Jan 04, 2005 21.62 21.92 21.51 21.54 2,618,600 +0.00(+0.02%)
Jan 03, 2005 22.64 22.64 21.44 21.53 2,944,500 -1.17(-5.15%)
Dec 31, 2004 22.40 22.84 22.35 22.70 1,326,800 +0.36(+1.59%)
Dec 30, 2004 22.39 22.46 22.25 22.34 937,500 -0.04(-0.18%)
Dec 29, 2004 22.26 22.48 22.08 22.39 1,348,600 +0.18(+0.81%)
Dec 28, 2004 21.93 22.40 21.92 22.20 1,479,700 +0.28(+1.30%)
Dec 27, 2004 22.57 22.62 21.88 21.92 1,828,300 -0.65(-2.86%)
Dec 23, 2004 22.65 22.86 22.42 22.57 1,380,500 +0.10(+0.45%)
Dec 22, 2004 23.00 23.24 21.76 22.46 3,072,000 -0.49(-2.11%)
Dec 21, 2004 22.72 22.95 22.20 22.95 2,361,600 +0.42(+1.84%)
Dec 20, 2004 22.61 22.77 22.30 22.54 1,598,500 +0.05(+0.24%)
Dec 17, 2004 22.42 22.72 22.39 22.48 2,667,100 -0.09(-0.38%)
Dec 16, 2004 22.89 23.06 22.41 22.57 2,286,400 -0.33(-1.44%)
Dec 15, 2004 21.91 22.89 21.84 22.89 3,800,100 +1.04(+4.78%)
Dec 14, 2004 22.32 22.49 21.71 21.85 3,046,000 -0.36(-1.62%)
Dec 13, 2004 21.70 22.25 21.67 22.21 2,679,400 +0.71(+3.30%)
Dec 10, 2004 22.11 22.11 21.25 21.50 2,387,700 -0.03(-0.14%)
Dec 09, 2004 21.58 21.80 21.20 21.53 2,540,600 -0.04(-0.19%)
Dec 08, 2004 21.11 21.61 20.60 21.57 3,018,900 +0.46(+2.15%)
Dec 07, 2004 21.79 21.80 21.11 21.11 2,977,100 -0.75(-3.43%)
Dec 06, 2004 21.97 22.21 21.59 21.86 2,472,800 +0.12(+0.55%)
Dec 03, 2004 21.08 22.08 21.05 21.75 4,117,500 +0.27(+1.23%)
Dec 02, 2004 21.85 21.95 20.65 21.48 7,955,900 -0.84(-3.76%)
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.