FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
78.12 USD  +1.40 (+1.82%)
Official Closing Price  /  Updated: 6:02 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.33 18.38 17.45 17.90 11,369,327 +0.17(+0.96%)
Mar 30, 2009 18.52 18.71 17.30 17.73 10,019,220 -2.14(-10.77%)
Mar 26, 2009 19.17 19.98 19.04 19.87 13,861,973 +1.23(+6.60%)
Mar 25, 2009 18.47 19.09 18.10 18.64 12,171,674 +0.36(+1.97%)
Mar 24, 2009 18.05 18.67 17.83 18.28 10,113,635 -0.27(-1.46%)
Mar 23, 2009 17.90 18.57 17.50 18.55 17,105,810 +0.52(+2.88%)
Mar 20, 2009 19.54 19.57 18.00 18.03 12,840,414 -1.40(-7.21%)
Mar 19, 2009 19.10 20.08 18.80 19.43 12,567,984 +0.92(+4.99%)
Mar 18, 2009 18.57 18.74 17.83 18.51 13,326,440 +0.01(+0.04%)
Mar 17, 2009 17.98 18.52 17.35 18.50 9,396,377 +0.58(+3.24%)
Mar 16, 2009 17.42 18.52 17.42 17.92 8,985,828 +0.59(+3.40%)
Mar 13, 2009 17.90 18.00 16.89 17.33 0 -0.25(-1.42%)
Mar 12, 2009 17.06 17.64 16.81 17.58 9,954,154 +0.51(+2.99%)
Mar 11, 2009 17.26 17.72 16.54 17.07 11,471,529 +0.04(+0.23%)
Mar 10, 2009 17.16 17.66 16.80 17.03 11,665,261 +0.40(+2.41%)
Mar 09, 2009 15.95 17.24 15.95 16.63 9,051,861 +0.39(+2.40%)
Mar 06, 2009 16.51 16.89 15.71 16.24 0 -0.11(-0.67%)
Mar 05, 2009 16.99 17.14 16.18 16.35 12,841,612 -1.05(-6.03%)
Mar 04, 2009 17.87 18.27 17.27 17.40 18,158,560 +0.42(+2.47%)
Mar 02, 2009 18.84 18.93 16.90 16.98 16,691,656 -2.40(-12.38%)
Feb 27, 2009 19.65 20.26 19.09 19.38 0 -0.86(-4.25%)
Feb 26, 2009 20.91 20.97 20.16 20.24 9,885,636 -0.28(-1.36%)
Feb 25, 2009 20.25 21.04 19.39 20.52 15,872,820 +0.65(+3.27%)
Feb 24, 2009 18.80 20.04 18.62 19.87 11,438,633 +1.35(+7.29%)
Feb 23, 2009 19.48 19.88 18.46 18.52 13,946,647 -0.63(-3.29%)
Feb 20, 2009 20.05 20.10 18.54 19.15 16,599,282 -1.50(-7.26%)
Feb 19, 2009 21.70 21.94 20.39 20.65 14,991,438 -0.60(-2.82%)
Feb 18, 2009 22.34 22.34 21.00 21.25 13,155,023 -0.86(-3.89%)
Feb 17, 2009 23.40 23.66 22.02 22.11 13,955,783 -1.96(-8.14%)
Feb 13, 2009 23.52 24.50 23.50 24.07 10,752,357 +0.08(+0.33%)
Feb 12, 2009 22.69 24.14 22.40 23.99 18,350,866 +0.97(+4.21%)
Feb 11, 2009 23.60 23.76 22.46 23.02 13,766,894 -0.18(-0.78%)
Feb 10, 2009 24.65 25.00 22.93 23.20 12,479,588 -1.27(-5.19%)
Feb 09, 2009 23.81 24.88 23.79 24.47 10,256,807 +0.73(+3.07%)
Feb 06, 2009 23.62 23.95 23.23 23.74 11,442,415 +0.03(+0.13%)
Feb 05, 2009 23.71 24.02 23.06 23.71 15,526,590 -0.21(-0.88%)
Feb 04, 2009 23.60 24.39 23.57 23.92 12,653,916 +0.41(+1.74%)
Feb 03, 2009 23.14 23.74 22.87 23.51 11,550,626 +0.61(+2.66%)
Feb 02, 2009 23.60 23.60 22.52 22.90 12,605,724 -1.22(-5.06%)
Jan 30, 2009 25.04 25.20 23.65 24.12 0 -0.57(-2.31%)
Jan 29, 2009 24.78 25.15 24.06 24.69 10,055,339 -0.56(-2.22%)
Jan 28, 2009 24.67 25.59 23.92 25.25 15,709,657 +0.99(+4.08%)
Jan 27, 2009 25.19 25.35 23.56 24.26 16,508,282 -1.59(-6.15%)
Jan 26, 2009 24.43 26.20 24.43 25.85 15,080,392 +1.26(+5.12%)
Jan 23, 2009 22.60 24.85 22.44 24.59 12,526,998 +1.29(+5.54%)
Jan 22, 2009 24.40 24.87 22.73 23.30 18,380,896 -1.63(-6.54%)
Jan 21, 2009 23.67 24.99 23.43 24.93 14,029,172 +1.55(+6.63%)
Jan 20, 2009 23.59 24.50 23.04 23.38 16,874,542 -0.65(-2.70%)
Jan 16, 2009 23.68 24.25 22.88 24.03 12,992,447 +1.16(+5.07%)
Jan 15, 2009 22.25 23.08 21.19 22.87 13,698,498 +0.69(+3.11%)
Jan 14, 2009 23.39 23.46 21.34 22.18 14,300,659 -1.81(-7.54%)
Jan 13, 2009 23.04 24.36 23.01 23.99 12,110,509 +1.04(+4.53%)
Jan 12, 2009 23.87 23.96 22.68 22.95 10,212,107 -1.05(-4.37%)
Jan 09, 2009 24.68 24.86 23.43 24.00 9,195,999 -0.60(-2.44%)
Jan 08, 2009 23.24 24.76 23.24 24.60 10,725,691 +0.92(+3.89%)
Jan 07, 2009 24.51 24.80 23.05 23.68 9,637,626 -1.27(-5.09%)
Jan 06, 2009 25.36 25.90 24.67 24.95 15,411,660 +0.35(+1.42%)
Jan 05, 2009 23.47 24.90 23.15 24.60 16,971,107 +1.36(+5.85%)
Jan 02, 2009 21.69 23.52 21.50 23.24 0 +1.60(+7.39%)
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.