FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
92.89 USD  -1.68 (-1.78%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.75 16.09 15.64 15.78 60,655 -0.28(-1.74%)
Aug 30, 2010 16.09 16.30 16.02 16.06 7,591,912 -0.04(-0.25%)
Aug 27, 2010 15.94 16.15 15.49 16.10 7,806,640 +0.35(+2.22%)
Aug 26, 2010 15.93 16.19 15.55 15.75 19,241 -0.32(-1.99%)
Aug 25, 2010 16.07 16.13 15.72 16.07 75,960 -0.12(-0.74%)
Aug 24, 2010 16.18 16.30 16.03 16.19 1,054 -0.18(-1.10%)
Aug 23, 2010 16.58 16.80 16.31 16.37 7,026,933 -0.17(-1.03%)
Aug 20, 2010 16.58 16.71 16.29 16.54 8,400,489 -0.21(-1.25%)
Aug 19, 2010 16.99 17.10 16.60 16.75 754 -0.29(-1.70%)
Aug 18, 2010 16.81 17.20 16.63 17.04 2,000 +0.30(+1.79%)
Aug 17, 2010 17.05 17.06 16.60 16.74 1,000 -0.16(-0.95%)
Aug 16, 2010 16.84 16.98 16.71 16.90 8,229,217 +0.05(+0.30%)
Aug 13, 2010 16.85 17.18 16.85 16.85 8,504,162 -0.08(-0.47%)
Aug 12, 2010 17.12 17.17 16.89 16.93 11,165,054 -0.21(-1.23%)
Aug 11, 2010 17.69 17.70 17.08 17.14 14,635 -0.81(-4.51%)
Aug 10, 2010 17.96 18.13 17.78 17.95 200 -0.28(-1.54%)
Aug 09, 2010 18.11 18.27 18.07 18.23 4,847,262 +0.17(+0.94%)
Aug 06, 2010 18.06 18.32 17.67 18.06 8,566,022 -0.25(-1.37%)
Aug 05, 2010 17.92 18.39 17.71 18.31 10,906,968 +0.33(+1.84%)
Aug 04, 2010 17.63 18.04 17.54 17.98 850 +0.30(+1.70%)
Aug 03, 2010 17.19 17.75 17.07 17.68 1,100 +0.57(+3.33%)
Aug 02, 2010 17.25 17.26 16.99 17.11 11,416,937 +0.12(+0.71%)
Jul 30, 2010 16.99 17.05 16.66 16.99 13,882,754 +0.09(+0.53%)
Jul 29, 2010 17.15 17.30 16.72 16.90 6,450 -0.13(-0.76%)
Jul 28, 2010 17.03 17.62 17.01 17.03 651 -0.36(-2.07%)
Jul 27, 2010 17.39 18.15 17.28 17.39 3,803 -0.17(-0.97%)
Jul 26, 2010 17.10 17.64 17.02 17.56 17,521,783 +0.47(+2.75%)
Jul 23, 2010 17.08 17.15 16.85 17.09 11,739,178 -0.06(-0.35%)
Jul 22, 2010 17.15 17.38 16.86 17.15 1,100 +0.12(+0.70%)
Jul 21, 2010 17.44 17.44 16.85 17.03 10,098,339 -0.25(-1.45%)
Jul 20, 2010 17.28 17.32 16.98 17.28 11,979,628 +0.13(+0.76%)
Jul 19, 2010 17.33 17.37 16.95 17.15 8,028,381 -0.21(-1.21%)
Jul 16, 2010 17.36 17.84 17.29 17.36 6,252,332 -0.52(-2.91%)
Jul 15, 2010 17.73 17.95 17.42 17.88 7,321,756 +0.25(+1.42%)
Jul 14, 2010 17.95 18.02 17.41 17.63 2,164 -0.46(-2.54%)
Jul 13, 2010 18.09 18.20 17.97 18.09 5,792 +0.30(+1.69%)
Jul 12, 2010 17.88 18.03 17.57 17.79 5,933,087 -0.10(-0.56%)
Jul 09, 2010 17.89 17.96 17.63 17.89 6,502,415 -0.01(-0.06%)
Jul 08, 2010 17.75 17.98 17.50 17.90 11,560 +0.29(+1.65%)
Jul 07, 2010 17.05 17.66 16.91 17.61 8,521,806 +0.76(+4.51%)
Jul 06, 2010 17.20 17.56 16.69 16.85 2,842 -0.06(-0.35%)
Jul 02, 2010 16.91 17.46 16.73 16.91 8,335,401 -0.41(-2.37%)
Jul 01, 2010 18.03 18.14 16.98 17.32 12,228,077 -0.67(-3.72%)
Jun 30, 2010 17.99 18.37 17.64 17.99 13,604 +0.32(+1.81%)
Jun 29, 2010 17.67 18.26 17.37 17.67 1,100 -1.10(-5.86%)
Jun 25, 2010 18.77 18.92 17.88 18.77 16,716,888 +0.70(+3.87%)
Jun 24, 2010 18.05 18.25 17.85 18.07 8,630,877 -0.09(-0.50%)
Jun 23, 2010 18.00 18.21 17.56 18.16 11,387,932 +0.36(+2.02%)
Jun 22, 2010 18.08 18.26 17.70 17.80 6,812,422 -0.34(-1.87%)
Jun 21, 2010 18.25 18.59 18.00 18.14 8,904,475 +0.15(+0.83%)
Jun 18, 2010 17.99 18.07 17.70 17.99 8,084,135 +0.05(+0.28%)
Jun 17, 2010 18.19 18.25 17.75 17.94 3,300 -0.22(-1.21%)
Jun 16, 2010 18.14 18.22 17.73 18.16 8,624,643 -0.04(-0.22%)
Jun 15, 2010 17.76 18.23 17.72 18.20 8,226,973 +0.67(+3.82%)
Jun 14, 2010 17.46 18.15 17.46 17.53 11,577,482 +0.28(+1.62%)
Jun 11, 2010 16.97 17.28 16.87 17.25 6,033,702 -0.02(-0.12%)
Jun 10, 2010 16.68 17.30 16.67 17.27 190 +0.91(+5.56%)
Jun 09, 2010 16.97 17.05 16.24 16.36 22,235,086 -0.50(-2.97%)
Jun 08, 2010 16.97 17.32 16.45 16.86 600 -0.25(-1.46%)
Jun 07, 2010 17.38 17.47 17.03 17.11 13,786,078 -0.16(-0.93%)
Jun 04, 2010 17.27 17.91 17.16 17.27 12,099,519 -0.93(-5.11%)
Jun 03, 2010 17.88 18.25 17.72 18.20 10,545,958 +0.37(+2.08%)
Jun 02, 2010 17.55 17.83 17.21 17.83 14,253,529 +0.27(+1.54%)
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.