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 (%)
Oct 31, 2006 52.14 52.90 50.60 52.33 18,966,000 +0.19(+0.36%)
Oct 30, 2006 52.50 52.97 51.78 52.14 9,908,700 -0.94(-1.77%)
Oct 27, 2006 53.20 54.09 52.90 53.08 10,285,900 +0.22(+0.42%)
Oct 26, 2006 54.00 54.73 52.75 52.86 14,218,300 -1.14(-2.11%)
Oct 25, 2006 52.46 54.18 52.27 54.00 16,526,900 +1.28(+2.43%)
Oct 24, 2006 51.50 52.72 51.28 52.72 12,526,100 +1.11(+2.15%)
Oct 23, 2006 51.50 52.09 51.05 51.61 11,668,200 -0.48(-0.92%)
Oct 20, 2006 53.00 53.10 51.70 52.09 11,184,100 -0.85(-1.61%)
Oct 19, 2006 52.40 53.21 51.88 52.94 10,614,300 +0.76(+1.46%)
Oct 18, 2006 52.58 53.67 51.92 52.18 15,960,500 -0.43(-0.82%)
Oct 17, 2006 53.72 53.95 52.14 52.61 14,064,400 -1.11(-2.07%)
Oct 16, 2006 53.94 54.27 52.91 53.72 13,651,000 +0.13(+0.24%)
Oct 13, 2006 52.90 54.16 52.61 53.59 17,565,900 +1.42(+2.72%)
Oct 12, 2006 50.35 52.32 50.23 52.17 18,358,100 +2.05(+4.09%)
Oct 11, 2006 50.03 51.04 49.61 50.12 11,253,100 -0.33(-0.65%)
Oct 10, 2006 49.50 50.85 49.40 50.45 13,068,000 +0.62(+1.24%)
Oct 09, 2006 51.20 51.33 49.68 49.83 12,391,600 -0.81(-1.60%)
Oct 06, 2006 50.10 50.71 49.26 50.64 12,649,000 +0.48(+0.96%)
Oct 05, 2006 51.10 51.40 49.71 50.16 15,499,600 +0.06(+0.12%)
Oct 04, 2006 48.55 50.15 47.52 50.10 25,424,000 +1.93(+4.01%)
Oct 03, 2006 50.10 50.21 48.05 48.17 17,537,500 -2.77(-5.44%)
Oct 02, 2006 51.33 51.99 50.85 50.94 9,120,400 -0.53(-1.03%)
Sep 29, 2006 51.26 51.77 50.51 51.47 11,976,500 +0.19(+0.37%)
Sep 28, 2006 52.00 52.23 51.08 51.28 14,885,300 -0.59(-1.14%)
Sep 27, 2006 51.65 52.00 49.99 51.87 26,149,100 +2.24(+4.51%)
Sep 26, 2006 48.00 49.78 47.85 49.63 16,959,100 +1.48(+3.07%)
Sep 25, 2006 47.57 48.83 46.84 48.15 19,114,800 -0.04(-0.08%)
Sep 22, 2006 49.63 49.63 47.87 48.19 12,919,200 -1.03(-2.09%)
Sep 21, 2006 48.51 49.75 48.18 49.22 14,976,900 +0.83(+1.72%)
Sep 20, 2006 49.91 50.45 48.25 48.39 21,692,800 -1.71(-3.41%)
Sep 19, 2006 52.62 52.63 49.85 50.10 18,696,900 -2.25(-4.30%)
Sep 18, 2006 50.84 52.38 50.49 52.35 15,731,000 +2.12(+4.22%)
Sep 15, 2006 50.20 50.87 49.65 50.23 16,344,500 -0.35(-0.69%)
Sep 14, 2006 52.49 52.77 50.14 50.58 17,112,500 -1.83(-3.49%)
Sep 13, 2006 51.55 52.84 51.55 52.41 17,329,000 +1.09(+2.12%)
Sep 12, 2006 50.71 51.77 50.70 51.32 15,856,800 +0.41(+0.81%)
Sep 11, 2006 50.90 52.02 50.20 50.91 21,756,000 -0.84(-1.62%)
Sep 08, 2006 53.29 53.72 51.60 51.75 16,580,000 -1.54(-2.89%)
Sep 07, 2006 53.01 53.92 51.99 53.29 19,343,800 +0.27(+0.51%)
Sep 06, 2006 54.33 55.22 52.70 53.02 23,459,800 -2.73(-4.90%)
Sep 05, 2006 56.90 57.14 55.58 55.75 17,009,100 -2.02(-3.50%)
Sep 01, 2006 57.49 58.15 57.12 57.77 7,530,500 +0.37(+0.64%)
Aug 31, 2006 58.40 58.46 57.26 57.40 13,538,700 -1.13(-1.93%)
Aug 30, 2006 59.90 60.16 58.04 58.53 12,411,300 -1.36(-2.27%)
Aug 29, 2006 59.98 60.13 59.25 59.89 9,585,500 -0.50(-0.83%)
Aug 28, 2006 61.25 61.69 60.35 60.39 10,595,000 -2.01(-3.22%)
Aug 25, 2006 62.95 63.70 62.21 62.40 6,223,800 -0.17(-0.27%)
Aug 24, 2006 61.52 62.69 60.84 62.57 7,509,800 +0.79(+1.28%)
Aug 23, 2006 63.09 63.45 61.51 61.78 9,133,600 -1.67(-2.63%)
Aug 22, 2006 62.60 63.75 62.45 63.45 7,409,200 +0.75(+1.20%)
Aug 21, 2006 62.77 63.02 62.39 62.70 7,531,100 +0.86(+1.39%)
Aug 18, 2006 61.49 61.99 60.18 61.84 9,881,600 +0.81(+1.33%)
Aug 17, 2006 61.90 62.12 60.95 61.03 10,204,400 -1.99(-3.16%)
Aug 16, 2006 62.80 64.26 62.76 63.02 8,297,300 -0.01(-0.02%)
Aug 15, 2006 63.79 63.80 62.56 63.03 8,330,500 -0.21(-0.33%)
Aug 14, 2006 63.77 63.95 62.24 63.24 9,724,500 -1.60(-2.47%)
Aug 11, 2006 65.05 65.42 64.45 64.84 7,109,600 -0.20(-0.31%)
Aug 10, 2006 66.26 66.50 64.40 65.04 12,169,700 -2.09(-3.11%)
Aug 09, 2006 67.30 68.37 67.02 67.13 9,323,900 +0.24(+0.36%)
Aug 08, 2006 66.22 67.70 66.22 66.89 7,334,900 +0.51(+0.77%)
Aug 07, 2006 67.05 67.15 65.85 66.38 6,771,900 +0.18(+0.27%)
Aug 04, 2006 67.80 67.98 65.53 66.20 8,938,200 -1.25(-1.85%)
Aug 03, 2006 66.25 68.11 66.00 67.45 8,338,100 +0.26(+0.39%)
Aug 02, 2006 67.80 68.83 66.70 67.19 11,611,500 +0.16(+0.24%)
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.