FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  -0.72 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.52 36.13 35.20 35.77 7,337,807 +0.24(+0.68%)
Jul 30, 2013 35.86 36.01 35.25 35.53 5,852,742 -0.26(-0.73%)
Jul 29, 2013 36.01 36.23 35.56 35.79 4,592,843 -0.25(-0.69%)
Jul 26, 2013 35.54 36.33 35.54 36.04 6,025,666 +0.37(+1.04%)
Jul 25, 2013 34.46 35.97 34.40 35.67 10,288,278 +1.07(+3.09%)
Jul 24, 2013 35.44 35.47 34.40 34.60 6,885,195 -0.73(-2.07%)
Jul 23, 2013 34.88 35.75 34.34 35.33 9,877,311 +0.06(+0.17%)
Jul 22, 2013 34.99 35.40 34.57 35.27 6,834,938 +0.56(+1.61%)
Jul 19, 2013 34.41 34.85 34.11 34.71 7,587,894 +0.49(+1.43%)
Jul 18, 2013 35.19 35.51 34.17 34.22 9,615,514 -0.87(-2.48%)
Jul 17, 2013 35.20 35.33 34.69 35.09 6,911,381 +0.31(+0.89%)
Jul 16, 2013 35.31 35.34 34.45 34.78 7,393,716 -0.60(-1.70%)
Jul 15, 2013 35.94 36.05 35.24 35.38 5,543,669 -0.48(-1.34%)
Jul 12, 2013 33.72 36.18 33.60 35.86 16,945,985 +1.32(+3.82%)
Jul 11, 2013 34.12 34.63 33.62 34.54 9,531,650 +0.99(+2.95%)
Jul 10, 2013 34.11 34.21 33.40 33.55 9,106,063 -0.73(-2.13%)
Jul 09, 2013 34.77 34.53 33.98 34.28 9,690,950 -0.25(-0.72%)
Jul 08, 2013 34.06 34.73 34.00 34.53 7,292,885 +0.68(+2.01%)
Jul 05, 2013 33.87 34.03 33.03 33.85 6,230,623 +0.16(+0.47%)
Jul 03, 2013 33.55 33.73 33.00 33.69 8,158,644 +0.15(+0.45%)
Jul 02, 2013 34.25 34.28 33.34 33.54 8,695,187 -0.71(-2.07%)
Jul 01, 2013 34.58 35.30 34.12 34.25 7,722,026 -0.52(-1.50%)
Jun 28, 2013 34.83 35.03 34.53 34.77 9,971,773 -0.22(-0.63%)
Jun 27, 2013 35.58 35.75 34.88 34.99 5,603,333 -0.41(-1.16%)
Jun 26, 2013 35.31 35.74 35.08 35.40 6,576,713 +0.42(+1.20%)
Jun 25, 2013 34.40 35.12 34.29 34.98 10,672,894 +1.22(+3.61%)
Jun 24, 2013 34.79 34.87 33.27 33.76 12,427,036 -1.63(-4.61%)
Jun 21, 2013 36.02 36.07 34.63 35.39 14,237,538 -0.34(-0.95%)
Jun 20, 2013 37.08 37.09 35.70 35.73 12,003,054 -1.85(-4.92%)
Jun 19, 2013 38.03 38.61 37.52 37.58 7,481,231 -0.49(-1.29%)
Jun 18, 2013 37.93 38.24 37.70 38.07 5,446,882 +0.12(+0.32%)
Jun 17, 2013 38.23 38.58 37.75 37.95 7,352,286 -0.06(-0.16%)
Jun 14, 2013 38.71 38.85 37.92 38.01 5,987,277 -0.65(-1.68%)
Jun 13, 2013 37.85 38.90 37.85 38.66 5,729,671 +0.70(+1.84%)
Jun 12, 2013 38.98 39.12 37.93 37.96 5,483,460 -0.52(-1.35%)
Jun 11, 2013 38.69 38.96 38.29 38.48 6,608,275 -0.49(-1.26%)
Jun 10, 2013 39.73 39.81 38.88 38.97 4,492,089 -0.60(-1.52%)
Jun 07, 2013 39.44 40.00 39.22 39.57 4,513,726 +0.30(+0.76%)
Jun 06, 2013 38.59 39.45 38.31 39.27 5,155,016 +0.65(+1.68%)
Jun 05, 2013 38.93 39.46 38.40 38.62 6,116,366 -0.34(-0.87%)
Jun 04, 2013 40.02 40.26 38.36 38.96 9,466,681 -1.29(-3.20%)
Jun 03, 2013 40.68 40.86 39.23 40.25 6,648,161 -0.38(-0.94%)
May 31, 2013 40.55 41.51 40.51 40.63 6,633,900 -0.03(-0.07%)
May 30, 2013 40.24 40.95 40.04 40.66 5,714,369 +0.18(+0.44%)
May 29, 2013 40.58 40.97 40.00 40.48 6,401,561 -0.25(-0.61%)
May 28, 2013 40.67 41.15 40.29 40.73 4,997,079 +0.67(+1.67%)
May 24, 2013 39.86 40.07 39.35 40.06 4,514,905 -0.18(-0.45%)
May 23, 2013 39.71 40.82 39.30 40.24 6,226,231 -0.29(-0.72%)
May 22, 2013 41.24 42.00 40.17 40.53 9,113,067 -0.68(-1.65%)
May 21, 2013 42.12 42.50 41.21 41.21 7,100,565 -0.88(-2.09%)
May 20, 2013 41.19 42.70 40.73 42.09 9,166,770 +0.89(+2.16%)
May 17, 2013 39.65 41.30 39.59 41.20 10,113,715 +1.59(+4.01%)
May 16, 2013 39.82 40.25 39.29 39.61 7,769,626 -0.20(-0.50%)
May 15, 2013 39.03 40.25 38.98 39.81 8,296,615 +1.69(+4.43%)
May 13, 2013 38.52 38.74 37.99 38.12 5,996,774 -0.68(-1.75%)
May 10, 2013 38.10 38.83 37.55 38.80 8,362,275 +0.57(+1.49%)
May 09, 2013 38.31 38.55 37.96 38.23 8,213,144 -0.03(-0.08%)
May 08, 2013 39.20 39.84 37.65 38.26 10,581,799 -0.85(-2.17%)
May 07, 2013 38.90 39.38 38.34 39.11 10,578,679 +0.73(+1.90%)
May 06, 2013 37.94 38.63 37.62 38.38 6,788,994 +0.79(+2.10%)
May 03, 2013 36.66 38.07 36.98 37.59 10,447,141 +0.61(+1.65%)
May 02, 2013 36.90 37.38 35.81 36.98 10,783,670 -1.80(-4.64%)
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.