FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
85.53 USD  +1.83 (+2.19%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 75.05 75.86 74.17 74.62 13,634,109 -0.57(-0.76%)
May 30, 2007 73.26 75.42 73.02 75.19 14,614,318 +1.57(+2.13%)
May 29, 2007 74.15 74.57 73.18 73.62 11,332,250 -1.12(-1.50%)
May 25, 2007 73.85 74.89 73.94 74.74 9,562,907 +1.59(+2.17%)
May 24, 2007 74.60 75.65 72.96 73.15 15,521,512 -1.36(-1.83%)
May 23, 2007 76.25 76.48 74.51 74.51 24,775,583 -1.24(-1.64%)
May 22, 2007 76.17 77.24 75.66 75.75 16,721,733 -0.03(-0.04%)
May 21, 2007 74.75 76.57 74.40 75.78 22,554,579 +1.81(+2.45%)
May 18, 2007 73.40 74.21 73.16 73.97 12,302,345 +0.90(+1.23%)
May 17, 2007 72.19 73.70 71.52 73.07 13,457,580 +1.04(+1.44%)
May 16, 2007 72.95 73.25 70.50 72.03 16,054,918 -0.73(-1.00%)
May 15, 2007 73.26 73.85 72.75 72.76 11,528,658 -0.94(-1.28%)
May 14, 2007 73.98 74.93 73.40 73.70 12,406,128 -0.13(-0.18%)
May 11, 2007 73.47 74.36 73.07 73.83 13,250,959 +1.24(+1.71%)
May 10, 2007 74.45 74.87 72.45 72.59 12,793,250 -1.54(-2.08%)
May 09, 2007 73.42 74.39 72.85 74.13 11,801,096 +0.47(+0.64%)
May 08, 2007 72.60 73.81 71.82 73.66 10,431,911 +1.18(+1.63%)
May 07, 2007 73.01 73.75 72.35 72.48 9,504,682 -0.87(-1.19%)
May 04, 2007 73.90 74.68 72.89 73.35 12,192,559 +0.03(+0.04%)
May 03, 2007 71.96 73.87 71.79 73.32 16,920,139 +0.42(+0.58%)
May 02, 2007 71.40 72.98 71.27 72.90 15,732,889 +1.75(+2.46%)
May 01, 2007 70.35 71.37 70.00 71.15 15,931,317 +0.92(+1.31%)
Apr 30, 2007 71.42 72.69 70.23 70.23 17,632,261 -0.98(-1.38%)
Apr 27, 2007 71.36 71.96 70.76 71.21 12,122,903 -0.53(-0.74%)
Apr 26, 2007 71.40 73.10 70.40 71.74 22,877,034 +1.42(+2.02%)
Apr 25, 2007 68.90 70.83 68.35 70.32 20,496,548 +1.80(+2.63%)
Apr 24, 2007 68.40 68.89 67.88 68.52 15,146,990 +0.28(+0.41%)
Apr 23, 2007 66.83 68.39 66.52 68.24 20,758,742 +2.31(+3.50%)
Apr 20, 2007 65.23 66.06 64.68 65.93 15,718,851 +1.14(+1.76%)
Apr 19, 2007 64.64 65.05 64.28 64.79 11,985,765 -0.17(-0.26%)
Apr 18, 2007 64.76 65.13 63.92 64.96 20,959,285 -0.35(-0.54%)
Apr 17, 2007 67.20 67.41 64.76 65.31 16,128,320 -1.61(-2.41%)
Apr 16, 2007 68.14 68.14 66.30 66.92 17,540,502 -1.48(-2.16%)
Apr 13, 2007 68.88 68.88 68.10 68.40 8,924,729 -0.26(-0.38%)
Apr 12, 2007 67.51 68.74 67.33 68.66 11,713,642 +1.28(+1.90%)
Apr 11, 2007 67.39 68.00 67.15 67.38 13,199,372 +0.08(+0.12%)
Apr 10, 2007 67.15 67.50 66.78 67.30 11,337,136 +0.15(+0.22%)
Apr 09, 2007 66.27 67.54 65.92 67.15 12,474,650 +1.14(+1.73%)
Apr 05, 2007 66.00 66.46 65.75 66.01 8,686,100 +0.08(+0.12%)
Apr 04, 2007 64.43 66.01 64.11 65.93 15,645,100 +1.33(+2.06%)
Apr 03, 2007 64.42 65.25 63.53 64.60 12,572,300 -0.33(-0.51%)
Apr 02, 2007 64.78 65.20 64.56 64.93 8,004,850 +0.44(+0.68%)
Mar 30, 2007 65.33 65.87 64.42 64.49 13,288,425 -0.65(-1.00%)
Mar 29, 2007 64.39 65.26 64.24 65.14 12,301,488 +1.07(+1.67%)
Mar 28, 2007 65.43 66.02 63.90 64.07 19,394,404 -0.83(-1.28%)
Mar 27, 2007 64.10 64.97 63.86 64.90 11,551,000 +0.55(+0.85%)
Mar 26, 2007 63.92 64.46 63.07 64.35 13,874,589 +0.70(+1.10%)
Mar 23, 2007 63.15 63.86 62.90 63.65 12,318,800 +0.95(+1.52%)
Mar 22, 2007 62.32 63.01 61.97 62.70 13,230,963 +0.88(+1.42%)
Mar 21, 2007 61.92 62.15 61.27 61.82 13,133,600 +0.22(+0.36%)
Mar 20, 2007 60.96 61.63 60.24 61.60 13,864,308 +0.81(+1.33%)
Mar 19, 2007 60.36 60.95 60.03 60.79 11,902,879 +0.78(+1.30%)
Mar 16, 2007 60.27 60.66 59.57 60.01 11,687,900 -0.50(-0.83%)
Mar 15, 2007 61.25 61.40 60.39 60.51 11,976,070 -0.76(-1.24%)
Mar 14, 2007 60.27 61.35 60.01 61.27 17,222,400 +1.08(+1.79%)
Mar 13, 2007 60.29 61.47 59.85 60.19 15,522,400 -0.10(-0.17%)
Mar 12, 2007 59.81 60.79 59.70 60.29 9,474,800 +0.06(+0.10%)
Mar 09, 2007 60.43 61.00 59.88 60.23 12,304,200 +0.23(+0.38%)
Mar 08, 2007 60.33 60.69 59.49 60.00 17,151,900 +0.20(+0.33%)
Mar 07, 2007 57.80 60.59 57.76 59.80 21,926,500 +1.96(+3.39%)
Mar 06, 2007 56.98 57.98 56.63 57.84 12,207,900 +1.93(+3.45%)
Mar 05, 2007 55.10 56.39 54.75 55.91 12,903,100 -1.09(-1.91%)
Mar 02, 2007 57.97 58.05 56.81 57.00 10,024,800 -0.97(-1.67%)
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.