FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
78.77 USD  -0.93 (-1.17%)
Streaming Delayed Price  /  Updated: 9:35 AM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 22.25 22.49 21.91 22.37 8,509,169 +0.52(+2.38%)
May 28, 2009 21.29 21.99 21.00 21.85 9,722,473 +0.78(+3.70%)
May 27, 2009 20.87 21.66 20.87 21.07 8,855,397 +0.27(+1.30%)
May 26, 2009 20.40 20.97 19.98 20.80 8,996,609 +0.25(+1.22%)
May 22, 2009 20.99 21.02 20.43 20.55 6,649,079 -0.21(-1.01%)
May 21, 2009 21.27 21.27 20.46 20.76 8,588,065 -0.86(-3.98%)
May 20, 2009 21.80 22.58 21.57 21.62 10,102,451 +0.08(+0.37%)
May 19, 2009 21.16 21.82 20.96 21.54 9,466,156 +0.59(+2.82%)
May 18, 2009 21.01 21.25 20.79 20.95 9,903,864 +0.11(+0.53%)
May 15, 2009 21.07 21.65 20.65 20.84 7,607,956 -0.44(-2.07%)
May 14, 2009 20.70 21.55 20.14 21.28 7,979,104 +0.63(+3.05%)
May 13, 2009 20.70 21.35 20.35 20.65 13,081,102 -0.49(-2.32%)
May 12, 2009 22.00 22.04 20.77 21.14 9,889,111 -0.67(-3.07%)
May 11, 2009 22.56 22.73 21.71 21.81 10,232,755 -1.49(-6.39%)
May 08, 2009 22.30 23.61 22.22 23.30 10,149,410 +1.61(+7.42%)
May 07, 2009 23.36 23.61 21.58 21.69 12,187,803 -0.96(-4.24%)
May 06, 2009 22.19 23.00 21.87 22.65 10,912,920 +0.78(+3.57%)
May 05, 2009 21.59 22.03 21.37 21.87 9,685,911 +0.02(+0.09%)
May 04, 2009 21.65 21.92 21.60 21.85 10,406,933 +1.20(+5.81%)
May 01, 2009 19.89 21.00 19.84 20.65 9,749,576 +0.81(+4.08%)
Apr 30, 2009 20.66 20.74 19.58 19.84 11,885,676 -0.65(-3.17%)
Apr 29, 2009 20.89 20.94 20.22 20.49 13,954,820 -0.33(-1.59%)
Apr 28, 2009 20.86 21.27 20.66 20.82 10,244,548 +0.08(+0.39%)
Apr 27, 2009 21.20 21.26 20.55 20.74 11,502,179 -0.94(-4.34%)
Apr 24, 2009 21.60 21.92 21.28 21.68 9,270,071 +0.39(+1.83%)
Apr 23, 2009 20.77 21.60 20.52 21.29 11,234,598 +0.79(+3.85%)
Apr 22, 2009 20.21 21.14 20.15 20.50 12,034,709 +0.15(+0.74%)
Apr 21, 2009 19.98 20.49 19.64 20.35 9,728,486 +0.27(+1.34%)
Apr 20, 2009 21.24 21.30 19.80 20.08 12,630,234 -1.64(-7.55%)
Apr 17, 2009 21.57 21.91 21.25 21.72 9,520,188 +0.18(+0.84%)
Apr 16, 2009 21.07 21.75 20.56 21.54 9,964,806 +0.65(+3.11%)
Apr 15, 2009 20.40 20.99 20.21 20.89 10,915,641 +0.33(+1.61%)
Apr 14, 2009 20.36 21.00 20.25 20.56 9,095,531 -0.06(-0.29%)
Apr 13, 2009 20.60 20.83 20.19 20.62 10,573,633 -0.38(-1.81%)
Apr 09, 2009 20.84 21.10 20.56 21.00 10,439,439 +0.84(+4.17%)
Apr 08, 2009 19.47 20.33 19.15 20.16 10,659,057 +0.77(+3.97%)
Apr 07, 2009 19.20 19.77 19.01 19.39 8,617,076 -0.29(-1.47%)
Apr 06, 2009 19.35 19.70 19.05 19.68 8,399,142 -0.16(-0.81%)
Apr 03, 2009 19.40 20.09 19.11 19.84 10,375,545 +0.32(+1.64%)
Apr 02, 2009 19.01 19.82 18.99 19.52 13,423,999 +1.09(+5.91%)
Apr 01, 2009 17.64 18.57 17.61 18.43 10,675,856 +0.53(+2.96%)
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%)
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.