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 (%)
Jan 31, 2006 62.10 63.70 60.80 62.43 13,839,900 -0.77(-1.22%)
Jan 30, 2006 61.00 63.25 60.65 63.20 11,365,800 +3.15(+5.25%)
Jan 27, 2006 59.98 60.64 59.21 60.05 7,744,800 +0.87(+1.47%)
Jan 26, 2006 58.80 59.25 56.65 59.18 11,618,800 +0.81(+1.39%)
Jan 25, 2006 61.09 61.15 57.62 58.37 12,183,700 -1.93(-3.20%)
Jan 24, 2006 60.62 61.31 59.82 60.30 7,878,100 -0.87(-1.42%)
Jan 23, 2006 60.02 61.28 59.30 61.17 8,239,500 +0.85(+1.41%)
Jan 20, 2006 60.73 61.84 60.03 60.32 11,569,700 +0.10(+0.17%)
Jan 19, 2006 59.50 60.60 58.85 60.22 11,705,700 +1.16(+1.96%)
Jan 18, 2006 60.30 60.50 57.58 59.06 11,040,400 -1.11(-1.84%)
Jan 17, 2006 60.21 60.40 59.23 60.17 10,602,600 +1.93(+3.31%)
Jan 13, 2006 57.05 58.46 57.05 58.24 6,223,700 +0.84(+1.46%)
Jan 12, 2006 57.74 59.03 57.03 57.40 10,841,600 +0.45(+0.79%)
Jan 11, 2006 56.89 57.63 55.06 56.95 11,610,300 +0.18(+0.32%)
Jan 10, 2006 56.38 58.30 56.20 56.77 11,261,200 +0.52(+0.92%)
Jan 09, 2006 56.49 56.59 55.60 56.25 7,658,300 +0.36(+0.64%)
Jan 06, 2006 55.95 56.44 55.39 55.89 10,397,200 +1.12(+2.04%)
Jan 05, 2006 54.80 55.15 53.50 54.77 9,313,600 -0.14(-0.25%)
Jan 04, 2006 53.60 55.13 53.55 54.91 9,251,000 +0.55(+1.01%)
Jan 03, 2006 52.81 54.53 52.50 54.36 13,225,100 +2.76(+5.35%)
Dec 30, 2005 51.13 52.05 50.83 51.60 8,235,400 +0.00(+0.00%)
Dec 29, 2005 51.76 52.80 51.21 51.60 6,175,600 -0.27(-0.52%)
Dec 28, 2005 51.36 52.25 51.11 51.87 6,855,400 +0.97(+1.91%)
Dec 27, 2005 52.19 52.19 50.62 50.90 8,481,200 -1.93(-3.65%)
Dec 23, 2005 53.00 53.17 52.32 52.83 4,775,200 -0.55(-1.03%)
Dec 22, 2005 53.02 53.80 52.85 53.38 7,603,600 +0.46(+0.87%)
Dec 21, 2005 51.55 53.00 51.48 52.92 8,939,600 +1.70(+3.32%)
Dec 20, 2005 51.75 52.40 51.04 51.22 11,100,000 -0.57(-1.10%)
Dec 19, 2005 52.69 53.24 51.42 51.79 8,546,700 -0.48(-0.92%)
Dec 16, 2005 53.44 53.38 52.07 52.27 11,033,000 -1.17(-2.19%)
Dec 15, 2005 54.50 54.74 52.66 53.44 7,030,100 -1.41(-2.57%)
Dec 14, 2005 54.25 55.03 53.83 54.85 6,045,400 +0.35(+0.64%)
Dec 13, 2005 54.44 55.60 54.34 54.50 8,014,100 +0.28(+0.51%)
Dec 12, 2005 53.38 54.57 53.10 54.22 7,129,700 +1.49(+2.84%)
Dec 09, 2005 52.76 53.08 52.28 52.73 5,230,500 -0.55(-1.03%)
Dec 08, 2005 52.12 53.37 52.07 53.28 6,526,100 +1.29(+2.48%)
Dec 07, 2005 52.38 53.40 51.62 51.99 6,694,800 -0.14(-0.27%)
Dec 06, 2005 51.99 52.78 51.28 52.13 5,733,000 -0.11(-0.22%)
Dec 05, 2005 51.92 53.06 51.60 52.24 8,419,400 +1.34(+2.64%)
Dec 02, 2005 50.74 51.60 50.58 50.90 7,595,200 +0.35(+0.69%)
Dec 01, 2005 48.60 50.72 48.59 50.55 9,621,500 +2.45(+5.09%)
Nov 30, 2005 48.04 48.60 47.72 48.10 7,092,500 +0.40(+0.84%)
Nov 29, 2005 48.03 48.65 47.53 47.70 8,344,900 +0.07(+0.14%)
Nov 28, 2005 50.00 50.20 47.62 47.63 11,011,700 -3.01(-5.93%)
Nov 25, 2005 50.67 51.00 50.51 50.64 1,534,900 +0.35(+0.70%)
Nov 23, 2005 50.78 50.88 50.01 50.29 7,349,400 -0.90(-1.76%)
Nov 22, 2005 50.08 51.42 50.03 51.19 6,904,800 +1.69(+3.41%)
Nov 21, 2005 49.22 49.68 48.75 49.50 7,958,000 +0.42(+0.85%)
Nov 18, 2005 49.38 49.84 48.38 49.08 6,923,200 -0.59(-1.19%)
Nov 17, 2005 50.00 50.35 49.03 49.67 7,680,900 -0.06(-0.12%)
Nov 16, 2005 49.40 50.17 48.75 49.74 8,797,900 +0.72(+1.47%)
Nov 15, 2005 50.01 51.00 49.01 49.01 9,166,500 -1.12(-2.24%)
Nov 14, 2005 49.15 50.20 48.78 50.14 6,690,100 +1.99(+4.12%)
Nov 11, 2005 48.18 49.12 47.71 48.15 7,252,800 +0.43(+0.91%)
Nov 10, 2005 49.46 49.67 47.51 47.72 11,557,200 -2.06(-4.13%)
Nov 09, 2005 51.75 51.75 49.70 49.78 11,791,200 -2.05(-3.96%)
Nov 08, 2005 51.78 52.15 51.13 51.83 7,156,500 +0.15(+0.29%)
Nov 07, 2005 52.70 52.62 51.08 51.67 11,290,700 -1.03(-1.94%)
Nov 04, 2005 54.79 54.79 52.38 52.70 10,427,000 -2.38(-4.31%)
Nov 03, 2005 54.71 55.67 54.47 55.08 7,880,400 +1.07(+1.97%)
Nov 02, 2005 52.90 54.30 52.50 54.01 9,291,100 +1.10(+2.09%)
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.