FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
84.31 USD  +1.92 (+2.33%)
Official Closing Price  /  Updated: 5:59 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 68.98 69.32 68.32 68.51 5,734,600 +0.46(+0.68%)
Aug 30, 2007 67.35 69.23 67.15 68.05 5,084,000 -0.11(-0.16%)
Aug 29, 2007 66.64 68.50 66.33 68.16 6,489,000 +2.14(+3.24%)
Aug 28, 2007 67.39 67.44 65.78 66.02 6,589,500 -1.56(-2.31%)
Aug 27, 2007 67.07 68.13 67.07 67.58 5,464,194 -0.56(-0.82%)
Aug 24, 2007 66.54 68.28 66.42 68.14 6,708,500 +1.86(+2.81%)
Aug 23, 2007 65.86 66.60 65.23 66.28 7,128,200 +1.02(+1.56%)
Aug 22, 2007 63.94 65.61 63.75 65.26 9,873,100 +2.15(+3.41%)
Aug 21, 2007 63.42 63.92 62.15 63.11 6,939,135 -0.92(-1.44%)
Aug 20, 2007 63.60 64.32 62.71 64.03 8,268,300 -0.56(-0.87%)
Aug 17, 2007 64.20 65.20 63.52 64.59 12,726,800 +2.18(+3.49%)
Aug 16, 2007 62.25 62.90 60.00 62.41 16,739,300 -0.98(-1.55%)
Aug 15, 2007 65.80 66.00 62.83 63.39 10,684,492 -1.71(-2.63%)
Aug 14, 2007 67.69 67.69 64.73 65.10 9,287,500 -1.62(-2.43%)
Aug 13, 2007 68.90 69.70 66.24 66.72 11,840,900 -2.18(-3.16%)
Aug 10, 2007 67.00 69.44 66.01 68.90 14,424,265 +1.35(+2.00%)
Aug 09, 2007 66.07 69.93 64.72 67.55 19,504,702 +0.26(+0.39%)
Aug 08, 2007 64.53 68.22 64.14 67.29 16,791,660 +3.27(+5.11%)
Aug 07, 2007 62.60 64.57 62.20 64.02 11,770,418 +0.95(+1.51%)
Aug 06, 2007 61.92 63.08 60.37 63.07 15,571,655 +1.24(+2.01%)
Aug 03, 2007 61.89 64.59 61.70 61.83 12,522,929 -2.76(-4.27%)
Aug 02, 2007 63.91 64.99 62.42 64.59 15,101,579 +1.01(+1.59%)
Aug 01, 2007 66.84 67.19 62.20 63.58 22,573,127 -3.43(-5.12%)
Jul 31, 2007 69.07 69.70 66.66 67.01 14,060,970 -2.06(-2.98%)
Jul 30, 2007 67.63 69.11 66.02 69.07 11,608,936 +1.60(+2.37%)
Jul 27, 2007 68.50 69.10 66.71 67.47 12,003,506 -1.03(-1.50%)
Jul 26, 2007 69.75 70.08 66.19 68.50 15,405,226 -1.60(-2.28%)
Jul 25, 2007 71.20 71.20 67.53 70.10 16,971,015 -0.54(-0.76%)
Jul 24, 2007 71.91 71.91 69.18 70.64 18,110,090 -2.01(-2.77%)
Jul 23, 2007 73.23 73.58 72.18 72.65 10,620,623 -0.48(-0.66%)
Jul 20, 2007 74.30 74.35 72.10 73.13 14,323,744 -1.39(-1.87%)
Jul 19, 2007 75.65 75.70 74.01 74.52 13,200,925 -1.41(-1.86%)
Jul 18, 2007 75.09 76.00 74.06 75.93 14,067,284 +0.83(+1.11%)
Jul 17, 2007 76.17 77.00 74.00 75.10 14,933,012 -0.98(-1.29%)
Jul 16, 2007 77.28 77.86 75.63 76.08 10,513,172 -1.17(-1.51%)
Jul 13, 2007 77.30 78.09 76.87 77.25 7,198,755 +0.14(+0.18%)
Jul 12, 2007 77.92 78.44 76.38 77.11 13,440,711 -0.54(-0.70%)
Jul 11, 2007 77.43 78.34 77.24 77.65 9,691,600 -0.06(-0.08%)
Jul 10, 2007 76.80 78.68 76.40 77.71 11,523,739 +0.76(+0.99%)
Jul 09, 2007 75.68 77.35 75.74 76.95 8,371,078 +1.46(+1.93%)
Jul 06, 2007 75.33 75.87 75.19 75.49 5,806,314 +0.61(+0.81%)
Jul 05, 2007 74.96 75.47 74.06 74.88 8,060,382 +0.41(+0.55%)
Jul 03, 2007 74.55 74.75 74.10 74.47 2,996,303 +0.20(+0.27%)
Jul 02, 2007 74.00 74.63 73.46 74.27 7,744,671 +0.41(+0.56%)
Jun 29, 2007 74.10 74.83 73.32 73.86 7,950,462 +0.25(+0.34%)
Jun 28, 2007 74.55 75.00 73.27 73.61 9,789,900 -0.53(-0.71%)
Jun 27, 2007 73.45 74.34 71.90 74.14 17,753,845 -0.52(-0.70%)
Jun 26, 2007 75.89 76.30 74.40 74.66 11,016,279 -1.28(-1.69%)
Jun 25, 2007 75.70 76.65 75.26 75.94 7,764,581 -0.51(-0.67%)
Jun 22, 2007 76.50 77.11 76.00 76.45 10,240,867 -0.12(-0.16%)
Jun 21, 2007 75.46 76.82 75.55 76.57 8,538,100 +1.65(+2.20%)
Jun 20, 2007 76.94 76.95 74.73 74.92 11,510,200 -1.82(-2.37%)
Jun 19, 2007 77.04 77.21 76.36 76.74 6,444,700 -0.56(-0.72%)
Jun 18, 2007 77.20 77.89 77.02 77.30 7,272,400 +0.80(+1.05%)
Jun 15, 2007 76.69 77.16 76.32 76.50 8,443,700 +0.47(+0.62%)
Jun 14, 2007 75.14 76.36 75.07 76.03 12,222,100 +1.37(+1.83%)
Jun 13, 2007 73.32 75.00 73.08 74.66 11,584,600 +1.74(+2.39%)
Jun 12, 2007 73.36 73.97 72.92 72.92 7,909,900 -0.90(-1.22%)
Jun 11, 2007 73.52 74.20 73.13 73.82 6,290,553 +0.39(+0.53%)
Jun 08, 2007 72.50 73.43 71.85 73.43 10,685,877 +0.39(+0.53%)
Jun 07, 2007 74.54 75.48 72.88 73.04 13,803,793 -1.22(-1.64%)
Jun 06, 2007 75.65 75.87 73.56 74.26 12,314,897 -1.76(-2.32%)
Jun 05, 2007 76.18 76.73 75.50 76.02 10,046,982 -0.26(-0.34%)
Jun 04, 2007 75.90 76.87 75.91 76.28 8,574,176 +0.40(+0.53%)
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.