FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.87 USD  -0.30 (-0.32%)
Streaming Delayed Price  /  Updated: 11:31 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 35.25 35.33 33.88 34.03 6,936,500 -1.59(-4.46%)
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%)
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.