FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
97.53 USD  -0.09 (-0.09%)
Streaming Delayed Price  /  Updated: 2:37 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 49.20 51.20 48.78 50.84 14,331,249 +2.20(+4.52%)
May 29, 2008 49.57 49.60 48.44 48.64 8,328,270 -0.92(-1.86%)
May 28, 2008 48.09 49.60 48.00 49.56 13,107,603 +2.09(+4.40%)
May 27, 2008 48.75 48.75 46.86 47.47 11,416,242 -1.14(-2.35%)
May 26, 2008 49.99 50.24 48.21 48.61 0 +0.00(+0.00%)
May 23, 2008 49.99 50.24 48.21 48.61 6,885,473 -1.20(-2.41%)
May 22, 2008 49.50 50.89 49.41 49.81 10,489,667 +0.31(+0.63%)
May 21, 2008 50.15 50.77 49.38 49.50 12,304,891 -0.62(-1.24%)
May 20, 2008 49.61 50.25 48.79 50.12 9,026,693 +0.43(+0.87%)
May 19, 2008 48.50 50.35 48.50 49.69 12,187,577 +1.26(+2.60%)
May 16, 2008 47.55 48.84 47.46 48.43 10,272,490 +0.79(+1.66%)
May 15, 2008 47.76 47.95 46.68 47.64 9,459,688 +0.21(+0.44%)
May 14, 2008 47.17 48.58 47.00 47.43 11,024,781 +0.29(+0.62%)
May 13, 2008 47.05 47.48 46.46 47.14 10,350,815 +0.11(+0.23%)
May 12, 2008 45.06 47.24 45.01 47.03 13,047,843 +2.47(+5.54%)
May 09, 2008 45.79 46.14 44.55 44.56 14,758,234 -1.71(-3.70%)
May 08, 2008 47.90 48.11 45.94 46.27 13,487,577 -1.34(-2.81%)
May 07, 2008 47.87 48.90 47.52 47.61 10,804,156 -0.19(-0.40%)
May 06, 2008 48.82 48.95 47.20 47.80 12,714,065 -1.47(-2.98%)
May 05, 2008 49.54 49.88 48.75 49.27 6,233,695 -0.11(-0.22%)
May 02, 2008 49.75 49.86 48.72 49.38 7,258,838 -0.37(-0.74%)
May 01, 2008 48.61 50.03 47.39 49.75 13,862,353 +0.90(+1.84%)
Apr 30, 2008 51.13 51.13 48.31 48.85 16,019,491 -2.64(-5.13%)
Apr 29, 2008 53.36 53.36 50.90 51.49 10,386,453 -1.44(-2.72%)
Apr 28, 2008 51.77 53.07 51.30 52.93 10,043,590 +1.08(+2.08%)
Apr 25, 2008 51.74 52.04 50.85 51.85 6,313,459 +0.47(+0.91%)
Apr 24, 2008 52.20 52.84 50.06 51.38 9,273,552 -0.64(-1.23%)
Apr 23, 2008 53.01 54.23 51.72 52.02 9,283,935 -0.77(-1.46%)
Apr 22, 2008 53.81 55.00 52.58 52.79 9,089,171 -0.71(-1.33%)
Apr 21, 2008 52.50 53.93 52.43 53.50 6,405,400 +0.95(+1.81%)
Apr 18, 2008 53.20 54.00 52.15 52.55 8,936,655 -0.44(-0.83%)
Apr 17, 2008 51.67 53.94 51.30 52.99 12,714,253 +1.31(+2.53%)
Apr 16, 2008 49.10 51.80 48.79 51.68 14,027,923 +3.12(+6.43%)
Apr 15, 2008 48.64 48.76 47.60 48.56 7,015,634 +0.56(+1.17%)
Apr 14, 2008 48.49 49.07 47.61 48.00 8,232,409 +0.30(+0.63%)
Apr 11, 2008 48.60 49.08 47.58 47.70 5,725,212 -1.42(-2.89%)
Apr 10, 2008 48.81 49.33 47.94 49.12 8,498,744 +0.12(+0.24%)
Apr 09, 2008 50.23 50.62 48.75 49.00 8,303,588 -0.93(-1.86%)
Apr 08, 2008 49.50 50.47 49.32 49.93 4,897,375 +0.30(+0.60%)
Apr 07, 2008 51.09 51.16 49.48 49.63 7,547,093 -0.98(-1.94%)
Apr 04, 2008 51.80 52.11 49.75 50.61 9,039,944 -0.99(-1.92%)
Apr 03, 2008 51.73 52.95 51.32 51.60 6,698,554 -0.37(-0.71%)
Apr 02, 2008 51.99 53.20 51.28 51.97 10,655,592 +0.06(+0.12%)
Apr 01, 2008 49.26 51.91 49.26 51.91 10,950,366 +2.80(+5.70%)
Mar 31, 2008 49.25 49.66 48.14 49.11 7,472,483 +0.16(+0.33%)
Mar 28, 2008 49.08 50.08 48.51 48.95 7,290,920 +0.48(+0.99%)
Mar 27, 2008 50.30 50.76 48.45 48.47 14,334,602 -0.49(-1.00%)
Mar 26, 2008 48.28 50.02 47.94 48.96 13,648,380 +0.86(+1.79%)
Mar 25, 2008 48.76 50.95 47.63 48.10 19,438,313 -1.98(-3.95%)
Mar 24, 2008 49.69 51.70 49.69 50.08 8,289,827 +0.57(+1.15%)
Mar 21, 2008 48.96 50.53 48.14 49.51 16,092,704 -0.00(-0.00%)
Mar 20, 2008 48.96 50.53 48.14 49.51 16,087,904 +0.48(+0.97%)
Mar 19, 2008 50.20 52.41 48.90 49.03 18,601,943 -1.03(-2.05%)
Mar 18, 2008 47.77 50.36 47.76 50.06 16,613,941 +3.37(+7.22%)
Mar 17, 2008 47.87 48.48 44.94 46.69 15,088,558 -2.42(-4.92%)
Mar 14, 2008 51.01 51.22 48.07 49.11 13,548,887 -1.92(-3.77%)
Mar 13, 2008 49.99 51.33 49.51 51.03 8,975,081 +0.38(+0.75%)
Mar 12, 2008 53.24 53.50 50.36 50.65 11,615,839 -3.15(-5.86%)
Mar 11, 2008 52.97 53.86 51.87 53.80 7,569,909 +2.05(+3.96%)
Mar 10, 2008 52.91 53.53 51.57 51.75 7,654,127 -0.76(-1.45%)
Mar 07, 2008 52.70 54.47 51.66 52.51 9,167,466 -1.01(-1.89%)
Mar 06, 2008 55.80 56.00 53.40 53.52 8,089,254 -2.71(-4.82%)
Mar 05, 2008 56.68 57.45 54.22 56.23 10,738,197 -0.44(-0.77%)
Mar 04, 2008 57.40 58.16 55.54 56.67 7,749,123 -1.22(-2.11%)
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.