FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
89.45 USD  +0.92 (+1.04%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 70.46 70.52 69.50 70.03 4,270,241 -0.52(-0.74%)
Dec 28, 2007 70.26 70.99 69.44 70.55 4,139,816 +0.50(+0.71%)
Dec 27, 2007 71.10 71.10 70.05 70.05 3,428,362 -0.94(-1.32%)
Dec 26, 2007 71.00 71.20 70.65 70.99 3,579,597 +0.01(+0.01%)
Dec 24, 2007 70.42 71.25 70.42 70.98 2,278,179 +0.26(+0.37%)
Dec 21, 2007 70.35 70.78 69.96 70.72 8,396,090 +0.82(+1.17%)
Dec 20, 2007 70.07 70.30 69.33 69.90 5,383,229 +0.22(+0.32%)
Dec 19, 2007 68.72 70.08 68.60 69.68 6,718,386 +1.11(+1.62%)
Dec 18, 2007 67.41 68.97 66.39 68.57 7,045,074 +1.51(+2.25%)
Dec 17, 2007 66.89 68.75 66.70 67.06 7,612,973 +0.41(+0.62%)
Dec 14, 2007 65.68 66.95 64.68 66.65 7,209,944 +0.60(+0.91%)
Dec 13, 2007 66.00 66.76 65.00 66.05 4,941,252 -0.38(-0.57%)
Dec 12, 2007 65.59 67.05 65.00 66.43 9,056,377 +1.45(+2.23%)
Dec 11, 2007 66.00 66.93 64.67 64.98 5,687,154 -0.99(-1.50%)
Dec 10, 2007 66.57 66.59 65.45 65.97 4,437,604 -0.55(-0.83%)
Dec 07, 2007 65.92 66.98 65.58 66.52 5,635,167 +0.60(+0.91%)
Dec 06, 2007 64.44 66.22 64.02 65.92 6,498,948 +1.24(+1.92%)
Dec 05, 2007 64.69 65.00 63.57 64.68 8,663,036 +0.44(+0.68%)
Dec 04, 2007 65.18 65.18 63.84 64.24 5,253,428 -1.20(-1.83%)
Dec 03, 2007 65.20 65.76 64.85 65.44 6,800,172 +0.34(+0.52%)
Nov 30, 2007 64.74 65.55 64.50 65.10 9,311,821 +1.37(+2.15%)
Nov 29, 2007 63.49 64.79 63.01 63.73 7,413,503 +0.70(+1.11%)
Nov 28, 2007 62.38 63.46 61.25 63.03 9,433,849 +1.03(+1.66%)
Nov 27, 2007 63.58 63.58 60.80 62.00 14,396,166 -2.05(-3.20%)
Nov 26, 2007 65.91 66.63 63.84 64.05 6,925,873 -1.91(-2.90%)
Nov 23, 2007 65.40 65.96 64.67 65.96 3,130,673 +0.88(+1.35%)
Nov 21, 2007 66.31 66.41 64.95 65.08 6,949,841 -1.65(-2.47%)
Nov 20, 2007 66.95 67.30 65.93 66.73 7,487,861 +0.72(+1.09%)
Nov 19, 2007 67.75 67.75 65.72 66.01 6,981,451 -1.65(-2.44%)
Nov 16, 2007 67.88 68.37 66.90 67.66 8,468,842 +0.44(+0.65%)
Nov 15, 2007 69.09 69.53 66.28 67.22 10,586,353 -2.28(-3.28%)
Nov 14, 2007 70.60 70.89 69.24 69.50 5,797,481 -0.82(-1.17%)
Nov 13, 2007 68.32 70.42 67.80 70.32 8,536,972 +2.13(+3.12%)
Nov 12, 2007 68.00 69.30 67.18 68.19 8,246,908 -0.33(-0.48%)
Nov 09, 2007 69.30 69.53 67.79 68.52 7,538,542 -1.31(-1.88%)
Nov 08, 2007 70.70 71.50 68.25 69.83 8,602,396 -0.84(-1.19%)
Nov 07, 2007 73.00 73.00 70.55 70.67 7,773,432 -2.06(-2.83%)
Nov 06, 2007 70.51 72.96 70.30 72.73 10,581,334 +3.31(+4.77%)
Nov 05, 2007 68.27 70.12 68.27 69.42 5,157,086 -0.26(-0.37%)
Nov 02, 2007 69.62 70.58 68.23 69.68 7,062,300 +0.79(+1.15%)
Nov 01, 2007 68.99 71.15 68.80 68.89 7,587,500 -1.54(-2.19%)
Oct 31, 2007 70.22 71.33 69.75 70.43 7,767,600 +0.79(+1.13%)
Oct 30, 2007 71.32 71.87 69.33 69.64 7,474,762 -1.94(-2.71%)
Oct 29, 2007 73.44 73.68 71.24 71.58 6,668,000 -1.55(-2.12%)
Oct 26, 2007 74.88 75.75 72.56 73.13 14,009,700 +1.02(+1.41%)
Oct 25, 2007 70.75 72.90 70.00 72.11 10,899,344 +1.96(+2.79%)
Oct 24, 2007 67.81 70.31 67.40 70.15 10,994,225 +1.83(+2.68%)
Oct 23, 2007 68.80 68.81 67.10 68.32 5,490,700 -0.08(-0.12%)
Oct 22, 2007 67.02 68.50 66.33 68.40 10,027,400 -0.07(-0.10%)
Oct 19, 2007 70.70 70.80 68.34 68.47 11,071,027 -2.75(-3.86%)
Oct 18, 2007 70.62 71.88 70.28 71.22 4,979,700 -0.20(-0.28%)
Oct 17, 2007 73.40 73.40 70.46 71.42 8,912,863 -1.32(-1.81%)
Oct 16, 2007 73.37 73.55 72.38 72.74 6,730,900 -1.03(-1.40%)
Oct 15, 2007 74.10 74.99 72.93 73.77 6,675,916 +0.28(+0.38%)
Oct 12, 2007 72.75 74.05 72.42 73.49 6,198,639 +0.24(+0.33%)
Oct 11, 2007 74.45 75.66 71.83 73.25 11,596,150 -1.00(-1.35%)
Oct 10, 2007 70.06 75.22 69.95 74.25 18,327,300 +2.06(+2.85%)
Oct 09, 2007 71.25 72.49 70.56 72.19 10,616,425 +1.42(+2.01%)
Oct 08, 2007 68.85 71.28 68.81 70.77 12,026,434 +2.42(+3.54%)
Oct 05, 2007 68.20 68.87 67.13 68.35 6,283,300 +0.49(+0.72%)
Oct 04, 2007 66.65 68.04 65.97 67.86 5,399,100 +0.77(+1.15%)
Oct 03, 2007 67.36 68.00 66.50 67.09 6,946,900 -0.81(-1.19%)
Oct 02, 2007 67.09 68.20 66.60 67.90 7,199,300 +0.46(+0.68%)
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.