FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
90.10 USD  +1.01 (+1.13%)
Official Closing Price  /  Updated: 6:38 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 32.37 32.42 31.97 32.26 5,024,929 +0.02(+0.06%)
Nov 29, 2012 31.87 32.34 31.82 32.24 9,884,845 +0.59(+1.86%)
Nov 28, 2012 30.73 31.80 30.56 31.65 8,059,786 +0.50(+1.61%)
Nov 27, 2012 31.15 31.56 31.03 31.15 6,751,968 -0.44(-1.39%)
Nov 26, 2012 31.62 31.75 31.20 31.59 4,749,736 -0.33(-1.03%)
Nov 23, 2012 31.25 32.04 31.21 31.92 4,431,329 +0.92(+2.97%)
Nov 21, 2012 30.62 31.18 30.62 31.00 6,411,623 +0.45(+1.47%)
Nov 20, 2012 30.07 30.71 29.83 30.55 7,941,062 +0.44(+1.46%)
Nov 19, 2012 29.80 30.50 29.72 30.11 9,615,435 +0.75(+2.55%)
Nov 16, 2012 29.69 29.75 28.98 29.36 9,748,811 -0.22(-0.74%)
Nov 15, 2012 28.70 29.75 28.56 29.58 8,549,768 +0.72(+2.49%)
Nov 14, 2012 29.55 29.75 28.80 28.86 9,564,478 -0.36(-1.23%)
Nov 13, 2012 29.19 29.72 29.01 29.22 6,694,794 -0.24(-0.81%)
Nov 12, 2012 29.62 29.89 29.26 29.46 5,114,224 -0.13(-0.44%)
Nov 09, 2012 29.06 29.86 28.60 29.59 7,307,095 +0.22(+0.75%)
Nov 08, 2012 29.45 30.57 29.36 29.37 9,996,916 -0.02(-0.07%)
Nov 07, 2012 29.45 29.76 28.87 29.39 8,909,027 -0.67(-2.23%)
Nov 06, 2012 28.89 30.50 28.81 30.06 11,817,659 +1.18(+4.09%)
Nov 05, 2012 28.28 28.97 28.23 28.88 5,630,881 +0.68(+2.41%)
Nov 02, 2012 29.08 29.17 28.07 28.20 7,944,122 -0.56(-1.95%)
Nov 01, 2012 28.71 29.21 28.51 28.76 8,971,324 -0.34(-1.17%)
Oct 31, 2012 29.39 29.63 28.30 29.10 10,485,971 +0.07(+0.24%)
Oct 26, 2012 28.40 29.03 29.03 29.03 8,734,900 +0.54(+1.90%)
Oct 25, 2012 28.79 28.98 28.23 28.49 4,896,124 +0.08(+0.28%)
Oct 24, 2012 28.53 28.95 28.31 28.41 7,185,789 +0.05(+0.18%)
Oct 23, 2012 28.88 28.88 27.89 28.36 12,070,593 -1.17(-3.96%)
Oct 19, 2012 29.59 29.97 29.07 29.53 7,133,586 -0.11(-0.37%)
Oct 18, 2012 29.83 30.12 29.53 29.64 7,378,902 -0.39(-1.30%)
Oct 17, 2012 29.65 30.16 29.36 30.03 10,331,467 +0.51(+1.73%)
Oct 16, 2012 29.15 29.55 28.91 29.52 7,897,100 +0.71(+2.46%)
Oct 15, 2012 28.98 29.32 28.17 28.81 8,854,758 -0.20(-0.69%)
Oct 12, 2012 28.86 29.36 27.97 29.01 15,503,052 -0.13(-0.45%)
Oct 11, 2012 29.71 30.15 29.03 29.14 12,790,921 -0.33(-1.12%)
Oct 10, 2012 31.29 31.40 29.32 29.47 19,392,580 -1.93(-6.15%)
Oct 09, 2012 31.77 32.12 31.40 31.40 6,284,845 -0.31(-0.98%)
Oct 08, 2012 31.67 31.83 31.11 31.71 8,765,843 -0.18(-0.56%)
Oct 05, 2012 32.93 33.44 31.79 31.89 11,766,048 -0.72(-2.21%)
Oct 04, 2012 32.01 32.88 32.00 32.61 6,699,181 +1.02(+3.23%)
Oct 03, 2012 31.93 31.99 31.30 31.59 7,457,933 -0.55(-1.71%)
Oct 02, 2012 32.25 32.41 31.86 32.14 4,997,306 +0.01(+0.03%)
Oct 01, 2012 31.96 32.43 31.76 32.13 6,103,220 +0.45(+1.42%)
Sep 28, 2012 31.34 31.74 31.08 31.68 7,085,300 +0.24(+0.76%)
Sep 27, 2012 31.21 31.55 30.96 31.44 6,422,648 +0.54(+1.75%)
Sep 26, 2012 31.28 31.40 30.47 30.90 6,957,751 -0.57(-1.81%)
Sep 25, 2012 31.88 32.08 31.43 31.47 6,179,339 -0.28(-0.88%)
Sep 24, 2012 31.62 32.00 31.49 31.75 5,215,675 -0.22(-0.69%)
Sep 21, 2012 32.48 32.69 31.88 31.97 7,618,609 -0.17(-0.53%)
Sep 20, 2012 32.09 32.28 31.78 32.14 8,132,479 -0.08(-0.25%)
Sep 19, 2012 31.71 32.26 31.53 32.22 8,342,297 +0.62(+1.96%)
Sep 18, 2012 31.80 31.80 31.12 31.60 11,986,913 -0.44(-1.37%)
Sep 17, 2012 33.15 33.19 31.87 32.04 14,661,734 -1.71(-5.07%)
Sep 14, 2012 33.00 34.35 32.93 33.75 11,630,255 +0.96(+2.93%)
Sep 13, 2012 32.73 32.88 32.00 32.79 11,510,251 +0.01(+0.03%)
Sep 12, 2012 33.13 33.60 32.76 32.78 11,242,193 +0.01(+0.03%)
Sep 11, 2012 32.54 32.88 32.32 32.77 8,162,979 +0.75(+2.34%)
Sep 10, 2012 32.12 32.55 31.87 32.02 6,190,579 -0.16(-0.50%)
Sep 07, 2012 31.45 32.39 31.35 32.18 7,783,351 +0.76(+2.42%)
Sep 06, 2012 31.55 31.80 31.09 31.42 10,162,728 +0.20(+0.64%)
Sep 05, 2012 30.95 31.52 30.75 31.22 9,707,504 +0.20(+0.64%)
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.