FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
74.18 USD  -3.24 (-4.18%)
Official Closing Price  /  Updated: 6:53 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2006 66.48 66.87 65.57 66.52 6,986,400 +0.39(+0.59%)
Jun 29, 2006 64.85 66.29 64.53 66.13 10,989,600 +2.70(+4.26%)
Jun 28, 2006 62.64 63.75 62.60 63.43 7,810,400 +0.92(+1.47%)
Jun 27, 2006 63.00 63.82 62.47 62.51 8,552,100 +0.01(+0.02%)
Jun 26, 2006 62.10 62.72 61.20 62.50 6,338,000 +0.38(+0.61%)
Jun 23, 2006 61.50 62.48 61.10 62.12 9,076,900 +1.45(+2.39%)
Jun 22, 2006 60.00 60.75 59.14 60.67 9,174,500 +1.27(+2.14%)
Jun 21, 2006 57.98 60.32 57.86 59.40 9,612,500 +1.81(+3.14%)
Jun 20, 2006 58.34 58.88 57.25 57.59 7,981,700 +0.24(+0.42%)
Jun 19, 2006 59.61 59.78 57.13 57.35 10,867,800 -2.65(-4.42%)
Jun 16, 2006 60.03 60.15 58.85 60.00 9,152,900 -0.21(-0.35%)
Jun 15, 2006 58.67 60.36 58.25 60.21 13,438,200 +2.81(+4.90%)
Jun 14, 2006 55.90 57.49 55.86 57.40 9,753,600 +1.65(+2.96%)
Jun 13, 2006 56.14 57.63 55.19 55.75 11,230,100 -1.73(-3.01%)
Jun 12, 2006 59.32 60.00 57.11 57.48 7,760,300 -1.75(-2.95%)
Jun 09, 2006 59.00 59.78 58.26 59.23 9,631,800 +0.61(+1.04%)
Jun 08, 2006 57.65 58.80 55.85 58.62 16,023,800 -0.04(-0.07%)
Jun 07, 2006 60.49 60.86 58.66 58.66 9,904,000 -2.19(-3.60%)
Jun 06, 2006 60.45 61.47 60.11 60.85 8,741,200 +0.20(+0.33%)
Jun 05, 2006 63.68 63.78 60.49 60.65 10,522,900 -2.40(-3.81%)
Jun 02, 2006 62.95 63.28 62.10 63.05 9,412,000 +1.55(+2.52%)
Jun 01, 2006 60.35 62.04 59.99 61.50 8,466,700 +0.15(+0.24%)
May 31, 2006 60.01 61.45 59.86 61.35 7,630,700 +0.91(+1.51%)
May 30, 2006 62.00 62.30 60.30 60.44 9,256,500 -1.00(-1.63%)
May 26, 2006 60.63 61.60 60.32 61.44 6,650,200 +1.06(+1.76%)
May 25, 2006 60.25 60.54 58.25 60.38 10,557,500 +2.27(+3.91%)
May 24, 2006 57.91 60.13 57.05 58.11 13,002,500 -0.58(-0.99%)
May 23, 2006 58.49 60.39 58.35 58.69 11,627,700 +1.62(+2.84%)
May 22, 2006 57.10 57.92 55.57 57.07 15,770,300 -1.83(-3.11%)
May 19, 2006 58.60 59.66 56.99 58.90 12,842,400 -0.16(-0.27%)
May 18, 2006 59.68 60.50 59.01 59.06 7,305,000 -0.74(-1.24%)
May 17, 2006 61.38 61.48 59.18 59.80 11,711,200 -1.68(-2.73%)
May 16, 2006 60.90 62.24 60.05 61.48 9,304,800 +0.92(+1.52%)
May 15, 2006 61.00 61.85 59.25 60.56 12,434,200 -1.94(-3.10%)
May 12, 2006 64.56 64.57 62.32 62.50 9,007,700 -2.15(-3.33%)
May 11, 2006 65.90 66.48 64.40 64.65 8,246,800 -0.58(-0.89%)
May 10, 2006 64.85 65.31 63.49 65.23 10,357,300 +0.31(+0.48%)
May 09, 2006 64.72 65.47 64.25 64.92 6,059,500 +0.68(+1.06%)
May 08, 2006 64.00 64.68 63.63 64.24 7,639,000 -0.76(-1.17%)
May 05, 2006 65.63 65.84 64.32 65.00 7,944,300 +0.03(+0.05%)
May 04, 2006 64.70 66.14 63.17 64.97 12,657,500 -0.44(-0.67%)
May 03, 2006 67.40 67.40 64.79 65.41 12,027,100 -1.73(-2.58%)
May 02, 2006 66.75 67.28 65.71 67.14 8,455,900 +1.19(+1.80%)
May 01, 2006 65.39 66.78 65.07 65.95 8,362,800 +1.21(+1.87%)
Apr 28, 2006 64.75 65.50 64.43 64.74 9,785,100 +0.34(+0.53%)
Apr 27, 2006 62.16 64.52 60.57 64.40 16,628,000 +1.30(+2.06%)
Apr 26, 2006 66.82 67.66 62.60 63.10 23,245,400 -3.20(-4.83%)
Apr 25, 2006 70.25 70.75 65.43 66.30 24,350,800 -2.80(-4.05%)
Apr 24, 2006 68.85 69.46 67.88 69.10 11,138,900 +0.06(+0.09%)
Apr 21, 2006 67.98 69.73 67.17 69.04 11,158,900 +1.47(+2.18%)
Apr 20, 2006 69.13 69.15 66.26 67.57 12,918,600 -1.42(-2.06%)
Apr 19, 2006 67.57 69.22 67.21 68.99 10,822,000 +1.54(+2.28%)
Apr 18, 2006 65.65 67.79 66.28 67.45 10,406,000 +1.80(+2.74%)
Apr 17, 2006 64.95 65.70 64.93 65.65 8,098,200 +1.35(+2.10%)
Apr 13, 2006 63.78 64.42 62.52 64.30 7,959,200 +0.52(+0.82%)
Apr 12, 2006 62.61 63.84 62.31 63.78 9,719,100 +1.63(+2.62%)
Apr 11, 2006 63.00 63.88 61.72 62.15 10,190,700 -0.44(-0.70%)
Apr 10, 2006 62.69 63.31 62.47 62.59 8,458,900 +1.19(+1.94%)
Apr 07, 2006 62.42 62.60 61.28 61.40 8,092,800 -1.40(-2.23%)
Apr 06, 2006 62.83 63.38 61.62 62.80 10,094,900 +0.30(+0.48%)
Apr 05, 2006 59.99 62.60 59.75 62.50 12,548,900 +2.66(+4.45%)
Apr 04, 2006 59.28 59.95 58.53 59.84 7,743,900 +0.87(+1.48%)
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.