FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.61 USD  -0.21 (-0.21%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 34.57 34.87 33.25 33.41 11,098,032 -1.75(-4.98%)
Jul 30, 2008 33.97 35.27 33.25 35.16 15,573,202 +1.83(+5.49%)
Jul 29, 2008 33.33 33.35 31.30 33.33 17,527,552 +1.52(+4.78%)
Jul 28, 2008 32.45 32.53 31.59 31.81 10,717,639 -0.07(-0.22%)
Jul 25, 2008 32.10 32.49 31.50 31.88 8,615,421 +0.44(+1.40%)
Jul 24, 2008 33.98 33.99 31.23 31.44 14,209,941 -2.14(-6.37%)
Jul 23, 2008 35.65 35.76 33.43 33.58 13,891,714 -1.68(-4.76%)
Jul 22, 2008 35.69 36.17 34.49 35.26 13,523,904 -0.46(-1.29%)
Jul 21, 2008 33.71 36.30 33.45 35.72 14,774,886 +2.61(+7.88%)
Jul 18, 2008 33.25 34.05 32.67 33.11 11,092,732 -0.45(-1.34%)
Jul 17, 2008 32.90 33.80 32.25 33.56 17,713,611 +1.14(+3.52%)
Jul 16, 2008 32.55 33.65 31.56 32.42 18,557,589 +0.20(+0.62%)
Jul 15, 2008 31.50 33.53 29.70 32.22 24,033,260 +0.50(+1.58%)
Jul 14, 2008 33.01 33.01 31.40 31.72 9,201,290 -0.91(-2.79%)
Jul 11, 2008 33.00 33.43 31.28 32.63 15,828,261 -1.17(-3.46%)
Jul 10, 2008 34.29 34.35 32.83 33.80 14,766,647 -0.59(-1.72%)
Jul 09, 2008 36.63 36.95 34.23 34.39 12,975,429 -2.13(-5.83%)
Jul 08, 2008 37.35 37.35 35.05 36.52 14,229,692 -0.27(-0.73%)
Jul 07, 2008 38.00 38.72 36.32 36.79 14,842,253 -0.30(-0.81%)
Jul 04, 2008 38.01 38.19 36.56 37.09 9,497,043 +0.00(+0.00%)
Jul 03, 2008 38.01 38.19 36.56 37.09 9,497,043 -0.83(-2.19%)
Jul 02, 2008 40.32 40.64 37.76 37.92 13,445,455 -2.46(-6.09%)
Jul 01, 2008 40.24 40.74 39.40 40.38 10,785,529 -0.80(-1.94%)
Jun 30, 2008 39.89 41.34 39.71 41.18 12,213,714 +1.22(+3.05%)
Jun 27, 2008 41.20 41.20 39.20 39.96 19,104,916 -1.29(-3.13%)
Jun 26, 2008 42.99 43.30 41.04 41.25 12,872,537 -2.49(-5.69%)
Jun 25, 2008 43.10 44.35 42.70 43.74 13,373,976 +0.58(+1.34%)
Jun 24, 2008 43.60 43.89 42.06 43.16 11,888,181 -0.28(-0.64%)
Jun 23, 2008 43.07 43.92 42.50 43.44 9,502,100 +0.93(+2.19%)
Jun 20, 2008 43.85 43.87 42.25 42.51 11,622,770 -1.66(-3.76%)
Jun 19, 2008 44.25 44.39 43.35 44.17 12,485,864 +0.11(+0.25%)
Jun 18, 2008 44.60 45.25 43.34 44.06 9,655,851 -0.96(-2.13%)
Jun 17, 2008 44.62 45.43 44.35 45.02 8,465,796 +0.90(+2.04%)
Jun 16, 2008 44.85 44.85 43.66 44.12 8,695,786 -0.72(-1.61%)
Jun 13, 2008 44.61 45.29 44.13 44.84 7,249,456 +0.42(+0.95%)
Jun 12, 2008 44.80 45.92 44.20 44.42 9,989,664 -0.26(-0.58%)
Jun 11, 2008 44.66 45.05 43.06 44.68 12,283,785 +0.08(+0.18%)
Jun 10, 2008 45.43 45.67 44.20 44.60 12,333,222 -0.75(-1.65%)
Jun 09, 2008 46.79 46.85 44.57 45.35 13,450,895 -0.98(-2.12%)
Jun 06, 2008 49.30 49.33 46.20 46.33 20,191,415 -3.31(-6.67%)
Jun 05, 2008 49.74 49.84 48.34 49.64 11,442,185 +0.26(+0.53%)
Jun 04, 2008 52.52 52.86 49.05 49.38 17,126,175 -2.73(-5.24%)
Jun 03, 2008 52.68 53.94 51.78 52.11 14,014,440 -0.77(-1.46%)
Jun 02, 2008 50.92 52.97 50.84 52.88 15,080,111 +2.04(+4.01%)
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%)
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.