FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
88.53 USD  +0.53 (+0.60%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 28.73 28.87 27.85 28.18 11,362,572 -0.38(-1.33%)
Feb 25, 2011 27.24 28.58 27.15 28.56 13,799,731 +1.76(+6.57%)
Feb 24, 2011 27.27 27.59 26.51 26.80 17,521,340 -0.95(-3.42%)
Feb 23, 2011 28.20 28.54 26.70 27.75 22,783,510 -0.42(-1.49%)
Feb 22, 2011 29.13 29.50 28.15 28.17 15,574,535 -1.25(-4.25%)
Feb 18, 2011 30.01 30.24 29.32 29.42 17,780,016 -0.87(-2.87%)
Feb 17, 2011 29.54 30.42 29.23 30.29 17,475,655 +1.11(+3.80%)
Feb 16, 2011 29.23 29.61 29.04 29.18 17,353,358 +0.73(+2.57%)
Feb 15, 2011 29.14 29.25 28.21 28.45 13,527,364 -0.63(-2.17%)
Feb 14, 2011 27.91 29.51 27.87 29.08 15,202,900 +1.11(+3.97%)
Feb 11, 2011 28.22 28.48 27.57 27.97 16,642,980 +0.49(+1.78%)
Feb 10, 2011 27.01 28.13 26.49 27.48 14,006,644 +0.13(+0.48%)
Feb 09, 2011 27.91 28.08 27.10 27.35 12,391,318 -0.65(-2.32%)
Feb 08, 2011 27.38 28.06 27.01 28.00 11,860,751 +0.70(+2.56%)
Feb 07, 2011 27.11 28.03 27.07 27.30 11,858,846 +0.77(+2.90%)
Feb 04, 2011 26.23 26.64 26.05 26.53 9,046,946 +0.42(+1.61%)
Feb 03, 2011 26.26 26.40 25.53 26.11 9,964,233 -0.32(-1.21%)
Feb 02, 2011 26.03 26.99 25.98 26.43 11,738,180 +0.37(+1.42%)
Feb 01, 2011 25.75 26.10 25.58 26.06 12,606,122 +0.70(+2.76%)
Jan 31, 2011 25.45 25.51 25.18 25.36 10,608,663 +0.21(+0.83%)
Jan 28, 2011 25.35 25.49 25.01 25.15 10,183,055 -0.22(-0.87%)
Jan 27, 2011 25.48 25.79 25.05 25.37 8,835,957 +0.07(+0.28%)
Jan 26, 2011 24.59 25.39 24.53 25.30 11,306,180 +0.98(+4.03%)
Jan 25, 2011 24.32 24.43 23.95 24.32 10,461,735 +0.21(+0.87%)
Jan 24, 2011 24.14 24.44 23.94 24.11 7,034,948 -0.02(-0.08%)
Jan 21, 2011 24.01 24.36 23.85 24.13 11,246,702 +0.05(+0.21%)
Jan 20, 2011 24.55 24.70 23.52 24.08 13,642,043 -0.70(-2.82%)
Jan 19, 2011 25.51 25.57 24.68 24.78 9,277,941 -0.79(-3.09%)
Jan 18, 2011 25.09 25.57 24.89 25.57 8,484,416 +0.58(+2.32%)
Jan 14, 2011 25.09 25.09 24.45 24.99 10,494,822 +0.09(+0.36%)
Jan 13, 2011 24.65 25.18 24.57 24.90 10,738,366 +0.34(+1.38%)
Jan 12, 2011 24.42 24.81 24.30 24.56 11,787,448 +0.40(+1.66%)
Jan 11, 2011 23.85 24.34 23.80 24.16 8,986,259 +0.43(+1.81%)
Jan 10, 2011 23.58 23.90 23.43 23.73 8,456,666 -0.10(-0.42%)
Jan 07, 2011 23.77 23.94 23.50 23.83 6,180,573 +0.28(+1.18%)
Jan 06, 2011 23.88 23.99 23.46 23.55 7,609,797 -0.02(-0.08%)
Jan 05, 2011 23.13 23.82 23.03 23.57 10,395,604 +0.38(+1.64%)
Jan 04, 2011 23.86 23.89 23.01 23.19 9,133,468 -0.51(-2.15%)
Jan 03, 2011 23.48 23.79 23.37 23.70 5,847,603 +0.58(+2.51%)
Dec 31, 2010 23.15 23.70 23.00 23.12 4,543,938 -0.02(-0.09%)
Dec 30, 2010 23.42 23.48 23.08 23.14 4,684,800 -0.21(-0.90%)
Dec 29, 2010 22.91 23.50 22.87 23.35 4,858,372 +0.44(+1.92%)
Dec 28, 2010 23.03 23.23 22.88 22.91 3,869,291 -0.10(-0.43%)
Dec 27, 2010 22.89 23.05 22.75 23.01 5,611,169 -0.01(-0.04%)
Dec 23, 2010 22.81 23.05 22.62 23.02 5,877,379 +0.30(+1.32%)
Dec 22, 2010 22.77 23.00 22.67 22.72 8,376,191 -0.08(-0.35%)
Dec 21, 2010 22.24 22.84 21.98 22.80 10,833,595 +0.82(+3.73%)
Dec 20, 2010 21.25 22.19 21.19 21.98 9,855,586 +0.90(+4.27%)
Dec 17, 2010 21.23 21.38 21.06 21.08 8,469,839 -0.23(-1.08%)
Dec 16, 2010 21.10 21.37 20.90 21.31 5,812,499 +0.26(+1.24%)
Dec 15, 2010 21.35 21.54 21.05 21.05 6,828,625 -0.35(-1.64%)
Dec 14, 2010 21.54 21.54 21.19 21.40 6,484,670 +0.04(+0.19%)
Dec 13, 2010 21.77 21.80 21.34 21.36 7,196,862 -0.26(-1.20%)
Dec 10, 2010 21.07 21.66 21.03 21.62 8,165,166 +0.63(+3.00%)
Dec 09, 2010 21.16 21.26 20.79 20.99 5,837,756 -0.10(-0.47%)
Dec 08, 2010 21.30 21.44 20.78 21.09 10,329,874 -0.15(-0.71%)
Dec 07, 2010 21.22 21.44 21.14 21.24 9,614,045 +0.28(+1.34%)
Dec 06, 2010 20.95 21.30 20.90 20.96 8,366,409 -0.12(-0.57%)
Dec 03, 2010 20.58 21.12 20.50 21.08 10,388,462 +0.35(+1.69%)
Dec 02, 2010 20.18 20.78 20.15 20.73 10,266,919 +0.57(+2.83%)
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.