FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
82.85 USD  -0.70 (-0.84%)
Official Closing Price  /  Updated: 7:10 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.79 18.21 17.78 18.00 11,645,301 -0.04(-0.22%)
Jul 30, 2009 17.90 18.20 17.67 18.04 11,632,103 +0.34(+1.92%)
Jul 29, 2009 17.98 18.02 17.35 17.70 13,867,563 -0.62(-3.38%)
Jul 28, 2009 18.26 18.42 17.75 18.32 22,039,474 -0.46(-2.45%)
Jul 27, 2009 18.44 18.91 18.41 18.78 15,727,679 +0.47(+2.57%)
Jul 24, 2009 18.14 18.46 17.97 18.31 1,067 -0.01(-0.05%)
Jul 23, 2009 17.85 18.39 17.84 18.32 12,209,530 +0.60(+3.39%)
Jul 22, 2009 17.74 17.90 17.60 17.72 12,668,288 -0.21(-1.17%)
Jul 21, 2009 17.97 18.15 17.78 17.93 11,899,571 +0.12(+0.67%)
Jul 20, 2009 17.61 17.85 17.48 17.81 11,111,200 +0.39(+2.24%)
Jul 17, 2009 17.17 17.48 17.15 17.42 12,290,900 +0.21(+1.22%)
Jul 16, 2009 16.85 17.25 16.80 17.21 15,529,300 +0.21(+1.24%)
Jul 15, 2009 16.73 17.05 16.67 17.00 11,853,200 +0.61(+3.72%)
Jul 14, 2009 16.34 16.66 16.20 16.39 11,800,100 +0.18(+1.11%)
Jul 13, 2009 15.77 16.27 15.62 16.21 11,836,529 +0.64(+4.11%)
Jul 10, 2009 15.80 15.94 15.45 15.57 11,998,055 -0.27(-1.70%)
Jul 09, 2009 16.08 16.29 15.61 15.84 15,212,268 +0.02(+0.13%)
Jul 08, 2009 16.15 16.20 15.29 15.82 17,608,402 -0.04(-0.25%)
Jul 07, 2009 16.59 16.61 15.84 15.86 14,293,425 -0.79(-4.74%)
Jul 06, 2009 16.25 16.67 15.95 16.65 14,702,706 +0.10(+0.60%)
Jul 02, 2009 17.17 17.17 16.37 16.55 13,002,868 -0.87(-4.99%)
Jul 01, 2009 17.25 17.59 17.05 17.42 18,777,734 +0.53(+3.14%)
Jun 30, 2009 16.55 16.95 16.38 16.89 14,159,870 +0.26(+1.56%)
Jun 29, 2009 16.63 16.84 16.47 16.63 12,836,640 +0.15(+0.91%)
Jun 26, 2009 16.57 16.58 16.21 16.48 12,062,747 -0.21(-1.26%)
Jun 25, 2009 16.14 16.70 16.12 16.69 13,616,780 +0.66(+4.12%)
Jun 24, 2009 16.39 16.79 15.89 16.03 19,291,395 -0.53(-3.20%)
Jun 23, 2009 16.45 16.64 15.95 16.56 13,419,086 +0.31(+1.91%)
Jun 22, 2009 17.04 17.07 16.23 16.25 13,695,017 -0.94(-5.47%)
Jun 19, 2009 18.00 18.00 17.11 17.19 17,452,623 -0.23(-1.32%)
Jun 18, 2009 17.28 17.67 17.07 17.42 10,599,771 +0.18(+1.04%)
Jun 17, 2009 17.12 17.35 16.80 17.24 16,691,175 -0.01(-0.06%)
Jun 16, 2009 17.45 17.80 17.15 17.25 13,915,228 -0.21(-1.23%)
Jun 15, 2009 17.49 17.59 17.10 17.46 14,167,421 -0.15(-0.82%)
Jun 12, 2009 17.59 17.83 17.46 17.61 13,564,307 -0.06(-0.34%)
Jun 11, 2009 18.36 18.36 17.63 17.67 19,628,437 -0.61(-3.34%)
Jun 10, 2009 18.34 18.48 18.06 18.28 16,600,843 +0.13(+0.72%)
Jun 09, 2009 18.60 18.67 18.05 18.15 14,124,881 -0.09(-0.49%)
Jun 08, 2009 18.07 18.37 17.97 18.24 13,859,607 +0.03(+0.16%)
Jun 05, 2009 18.71 18.74 18.10 18.21 21,250,387 -0.04(-0.22%)
Jun 04, 2009 18.43 19.02 18.20 18.25 73,305,194 -0.15(-0.82%)
Jun 03, 2009 22.70 19.79 18.12 18.40 48,454,213 -3.98(-17.78%)
Jun 02, 2009 22.70 22.84 22.36 22.38 8,482,090 -0.43(-1.89%)
Jun 01, 2009 22.86 23.49 22.64 22.81 10,753,973 +0.44(+1.97%)
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%)
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.