FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
94.17 USD  +0.96 (+1.03%)
Official Closing Price  /  Updated: 6:55 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.32 25.55 24.47 24.70 7,808,032 -0.42(-1.67%)
Apr 27, 2012 24.90 25.22 24.68 25.12 7,264,398 +0.55(+2.24%)
Apr 26, 2012 24.05 24.61 23.91 24.57 5,333,493 +0.41(+1.70%)
Apr 25, 2012 24.17 24.25 23.46 24.16 7,522,062 +0.23(+0.96%)
Apr 24, 2012 23.71 24.14 23.55 23.93 7,515,222 +0.31(+1.31%)
Apr 23, 2012 23.38 23.70 23.05 23.62 6,179,585 -0.13(-0.55%)
Apr 20, 2012 24.12 24.24 23.71 23.75 6,415,502 -0.15(-0.63%)
Apr 19, 2012 23.88 24.25 23.66 23.90 6,894,474 +0.02(+0.08%)
Apr 18, 2012 23.93 24.06 23.53 23.88 7,381,195 -0.20(-0.83%)
Apr 17, 2012 23.99 24.38 23.68 24.08 11,802,490 +0.72(+3.08%)
Apr 16, 2012 24.06 24.12 23.32 23.36 11,238,372 -0.78(-3.23%)
Apr 13, 2012 24.67 24.76 24.12 24.14 8,488,596 -0.79(-3.17%)
Apr 12, 2012 23.86 25.13 23.85 24.93 9,188,093 +1.14(+4.79%)
Apr 11, 2012 23.99 24.30 23.74 23.79 8,677,682 +0.19(+0.81%)
Apr 10, 2012 25.12 25.12 23.59 23.60 14,648,887 -1.11(-4.49%)
Apr 09, 2012 24.56 25.04 24.39 24.71 5,698,012 -0.23(-0.92%)
Apr 05, 2012 25.11 25.42 24.64 24.94 10,781,065 -0.33(-1.31%)
Apr 04, 2012 25.49 25.96 25.12 25.27 10,841,823 -0.13(-0.51%)
Apr 03, 2012 26.30 26.30 25.04 25.40 15,841,788 -0.93(-3.53%)
Apr 02, 2012 25.66 26.54 25.38 26.33 8,301,005 +0.56(+2.17%)
Mar 30, 2012 26.76 26.99 25.22 25.77 16,805,217 -0.88(-3.30%)
Mar 29, 2012 27.05 27.05 26.08 26.65 11,643,146 -0.67(-2.45%)
Mar 28, 2012 27.43 27.69 26.93 27.32 11,160,584 -0.20(-0.73%)
Mar 27, 2012 27.02 27.86 26.91 27.52 12,319,215 +0.47(+1.74%)
Mar 26, 2012 27.25 27.27 26.67 27.05 7,349,952 +0.36(+1.35%)
Mar 23, 2012 26.51 26.93 26.27 26.69 7,868,220 +0.25(+0.95%)
Mar 22, 2012 26.83 26.90 26.25 26.44 9,733,592 -0.70(-2.58%)
Mar 21, 2012 27.50 27.68 27.11 27.14 7,211,360 -0.32(-1.17%)
Mar 20, 2012 27.61 27.61 27.26 27.46 8,597,453 -0.49(-1.75%)
Mar 19, 2012 28.04 28.17 27.81 27.95 7,004,934 -0.04(-0.14%)
Mar 16, 2012 28.13 28.60 27.98 27.99 11,319,794 -0.03(-0.11%)
Mar 15, 2012 28.04 28.20 27.67 28.02 10,051,924 +0.04(+0.14%)
Mar 14, 2012 28.36 28.59 27.86 27.98 8,211,477 -0.50(-1.76%)
Mar 13, 2012 28.34 28.50 27.93 28.48 11,025,728 +0.26(+0.92%)
Mar 12, 2012 28.45 28.51 27.83 28.22 10,047,096 -0.34(-1.19%)
Mar 09, 2012 27.90 28.68 27.76 28.56 16,213,663 +0.69(+2.48%)
Mar 08, 2012 27.19 28.09 27.19 27.87 16,429,070 +0.87(+3.22%)
Mar 07, 2012 25.23 27.20 25.22 27.00 21,134,042 +1.83(+7.27%)
Mar 06, 2012 25.25 25.43 25.07 25.17 7,229,895 -0.52(-2.02%)
Mar 05, 2012 25.97 26.05 25.50 25.69 7,465,118 -0.33(-1.27%)
Mar 02, 2012 25.51 26.80 25.51 26.02 11,819,068 +0.32(+1.25%)
Mar 01, 2012 24.63 25.97 24.63 25.70 14,758,041 +1.21(+4.94%)
Feb 29, 2012 24.82 25.10 24.45 24.49 8,778,882 -0.30(-1.21%)
Feb 28, 2012 24.52 24.85 23.95 24.79 13,366,422 +0.26(+1.06%)
Feb 27, 2012 24.25 24.67 24.15 24.53 9,080,819 +0.14(+0.57%)
Feb 24, 2012 25.81 25.86 24.29 24.39 13,657,921 -1.41(-5.47%)
Feb 23, 2012 25.55 25.84 25.22 25.80 7,631,029 +0.29(+1.14%)
Feb 22, 2012 25.69 25.70 25.27 25.51 6,448,977 -0.02(-0.08%)
Feb 21, 2012 25.11 25.80 25.11 25.53 7,988,188 +0.54(+2.16%)
Feb 17, 2012 25.39 25.59 24.85 24.99 7,982,916 -0.36(-1.42%)
Feb 16, 2012 25.04 25.65 24.65 25.35 10,727,846 +0.48(+1.93%)
Feb 15, 2012 24.66 25.06 24.56 24.87 10,334,076 +0.25(+1.02%)
Feb 14, 2012 24.34 24.86 24.30 24.62 6,996,968 +0.17(+0.70%)
Feb 13, 2012 24.98 25.04 24.34 24.45 7,394,466 -0.36(-1.45%)
Feb 10, 2012 24.98 25.29 24.67 24.81 6,958,628 -0.48(-1.90%)
Feb 09, 2012 25.26 25.38 24.83 25.29 9,611,287 +0.25(+1.00%)
Feb 08, 2012 25.29 25.68 24.87 25.04 11,376,656 -0.25(-0.99%)
Feb 07, 2012 24.73 25.39 24.55 25.29 10,328,384 +0.43(+1.73%)
Feb 06, 2012 24.30 24.94 24.21 24.86 7,417,737 +0.23(+0.93%)
Feb 03, 2012 24.33 24.68 24.01 24.63 8,713,133 +0.55(+2.28%)
Feb 02, 2012 24.19 24.21 23.90 24.08 8,525,665 +0.10(+0.42%)
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.