FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
82.39 USD  -3.14 (-3.67%)
Official Closing Price  /  Updated: 7:31 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.05 16.07 15.80 15.89 11,596,797 -0.11(-0.69%)
Nov 27, 2009 15.97 16.17 15.76 16.00 5,911,615 -0.35(-2.14%)
Nov 25, 2009 16.10 16.37 15.95 16.35 9,007,945 +0.24(+1.49%)
Nov 24, 2009 16.34 16.37 15.95 16.11 14,880,995 -0.12(-0.74%)
Nov 23, 2009 16.66 16.75 16.18 16.23 13,073,910 -0.24(-1.46%)
Nov 20, 2009 16.60 16.74 16.36 16.47 12,711,941 +0.11(+0.67%)
Nov 19, 2009 16.74 16.80 16.27 16.36 11,081,720 -0.46(-2.73%)
Nov 18, 2009 16.92 17.15 16.74 16.82 10,076,891 -0.06(-0.36%)
Nov 17, 2009 17.01 17.07 16.74 16.88 10,463,952 -0.19(-1.11%)
Nov 16, 2009 17.13 17.48 17.01 17.07 12,499,179 +0.01(+0.06%)
Nov 13, 2009 17.09 17.26 16.81 17.06 10,017,819 +0.05(+0.29%)
Nov 12, 2009 17.36 17.49 17.01 17.01 9,723,712 -0.44(-2.52%)
Nov 11, 2009 17.36 17.68 17.28 17.45 9,015,509 +0.17(+0.98%)
Nov 10, 2009 17.38 17.45 17.06 17.28 12,042,501 -0.05(-0.29%)
Nov 09, 2009 17.45 17.61 17.14 17.33 11,071,907 +0.04(+0.23%)
Nov 06, 2009 17.56 17.80 17.11 17.29 11,766,660 -0.45(-2.54%)
Nov 05, 2009 17.88 17.96 17.62 17.74 8,238,718 +0.04(+0.23%)
Nov 04, 2009 18.11 18.32 17.58 17.70 9,388,690 -0.26(-1.45%)
Nov 03, 2009 17.52 18.05 17.34 17.96 9,930,110 +0.21(+1.18%)
Nov 02, 2009 18.15 18.32 17.41 17.75 15,148,269 -0.35(-1.93%)
Oct 30, 2009 18.95 19.04 17.91 18.10 12,376,368 -0.84(-4.44%)
Oct 29, 2009 18.88 19.16 18.67 18.94 9,592,022 +0.24(+1.28%)
Oct 28, 2009 19.69 19.88 18.61 18.70 14,532,785 -0.69(-3.56%)
Oct 27, 2009 19.87 20.64 19.00 19.39 22,638,260 -0.88(-4.34%)
Oct 26, 2009 20.68 21.39 20.27 20.27 16,269,779 -0.40(-1.94%)
Oct 23, 2009 20.92 20.97 20.62 20.67 20,653,717 +0.55(+2.73%)
Oct 22, 2009 20.11 20.42 19.75 20.12 11,152,123 -0.02(-0.10%)
Oct 21, 2009 19.94 20.93 19.92 20.14 21,285,296 +0.03(+0.15%)
Oct 20, 2009 20.05 20.40 19.97 20.11 17,971,282 +0.45(+2.29%)
Oct 19, 2009 19.89 20.01 19.62 19.66 10,142,439 -0.08(-0.41%)
Oct 16, 2009 20.07 20.11 19.60 19.74 17,051,426 -0.41(-2.03%)
Oct 15, 2009 18.68 20.15 18.68 20.15 25,095,518 +1.34(+7.12%)
Oct 14, 2009 18.96 19.14 18.53 18.81 15,378,813 -0.37(-1.93%)
Oct 13, 2009 19.21 19.40 18.90 19.18 11,159,418 +0.00(+0.00%)
Oct 12, 2009 19.60 19.78 19.15 19.18 9,421,712 -0.20(-1.03%)
Oct 09, 2009 19.49 19.60 19.16 19.38 4,689,838 -0.22(-1.12%)
Oct 08, 2009 19.42 19.67 19.18 19.60 10,167,157 +0.29(+1.50%)
Oct 07, 2009 19.02 19.66 19.00 19.31 7,890,885 +0.15(+0.78%)
Oct 06, 2009 19.51 19.70 18.95 19.16 9,278,492 -0.08(-0.42%)
Oct 05, 2009 18.30 19.34 18.05 19.24 13,594,246 +0.61(+3.27%)
Oct 02, 2009 18.75 18.87 18.45 18.63 8,194,534 -0.36(-1.90%)
Oct 01, 2009 19.46 19.70 18.99 18.99 9,719,111 -0.40(-2.06%)
Sep 30, 2009 19.63 19.79 18.90 19.39 16,449,846 -0.07(-0.36%)
Sep 29, 2009 19.61 19.84 19.39 19.46 9,581,746 -0.34(-1.72%)
Sep 28, 2009 19.61 20.02 19.39 19.80 8,791,815 +0.34(+1.75%)
Sep 25, 2009 18.98 19.83 18.98 19.46 15,178,895 +0.58(+3.07%)
Sep 24, 2009 19.79 19.79 18.79 18.88 12,676,322 -0.94(-4.74%)
Sep 23, 2009 20.41 20.49 19.78 19.82 10,596,965 -0.53(-2.60%)
Sep 22, 2009 20.49 20.82 20.14 20.35 12,499,183 +0.21(+1.04%)
Sep 21, 2009 20.09 20.21 19.79 20.14 9,403,765 -0.08(-0.40%)
Sep 18, 2009 20.80 21.08 20.07 20.22 21,889,225 +0.54(+2.74%)
Sep 17, 2009 19.19 21.10 19.07 19.68 40,267,219 +0.79(+4.17%)
Sep 16, 2009 18.90 19.23 18.78 18.89 10,838,794 +0.01(+0.07%)
Sep 15, 2009 19.19 19.25 18.67 18.88 10,441,405 -0.19(-1.00%)
Sep 14, 2009 18.77 19.15 18.71 19.07 7,549,643 +0.14(+0.74%)
Sep 11, 2009 18.85 19.19 18.67 18.93 8,255,347 +0.18(+0.96%)
Sep 10, 2009 18.31 18.75 18.15 18.75 11,612,308 +0.34(+1.85%)
Sep 09, 2009 18.68 18.79 18.33 18.41 9,664,694 -0.34(-1.81%)
Sep 08, 2009 18.49 18.91 18.45 18.75 10,802,550 +0.39(+2.12%)
Sep 04, 2009 17.97 18.40 17.96 18.36 5,003,477 +0.24(+1.32%)
Sep 03, 2009 18.05 18.19 17.78 18.12 6,430,973 +0.18(+1.00%)
Sep 02, 2009 18.03 18.29 17.91 17.94 9,573,014 -0.29(-1.59%)
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.