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 (%)
Apr 30, 2014 56.81 57.70 56.67 57.17 7,454,693 +0.33(+0.58%)
Apr 29, 2014 58.51 58.97 56.58 56.84 8,043,349 -1.13(-1.95%)
Apr 28, 2014 57.03 58.33 56.38 57.97 9,748,414 +1.30(+2.29%)
Apr 25, 2014 56.78 57.39 56.31 56.67 5,527,500 +0.12(+0.21%)
Apr 24, 2014 56.89 56.92 55.82 56.55 4,026,345 +0.09(+0.16%)
Apr 23, 2014 56.10 56.79 55.93 56.46 4,371,322 -0.09(-0.16%)
Apr 22, 2014 55.40 56.70 54.72 56.55 8,437,682 +0.33(+0.59%)
Apr 21, 2014 55.78 56.55 55.50 56.22 4,815,754 +0.22(+0.39%)
Apr 17, 2014 55.55 56.00 56.00 56.00 8,013,200 +0.06(+0.11%)
Apr 16, 2014 54.20 55.94 53.41 55.94 9,423,256 +2.37(+4.42%)
Apr 15, 2014 52.08 53.69 52.01 53.57 6,923,881 +1.52(+2.92%)
Apr 14, 2014 51.55 52.28 51.32 52.05 5,999,942 +1.09(+2.14%)
Apr 11, 2014 51.44 52.32 50.70 50.96 5,938,014 -0.97(-1.87%)
Apr 10, 2014 52.89 53.76 51.85 51.93 5,173,091 -1.02(-1.93%)
Apr 09, 2014 52.00 53.15 51.54 52.95 5,804,569 +1.30(+2.52%)
Apr 08, 2014 52.13 52.61 50.92 51.65 8,745,352 -0.26(-0.50%)
Apr 07, 2014 54.37 54.51 51.88 51.91 10,260,002 -2.47(-4.54%)
Apr 04, 2014 55.94 56.32 54.32 54.38 6,974,300 -1.41(-2.53%)
Apr 03, 2014 54.98 55.98 54.97 55.79 5,746,758 +0.94(+1.71%)
Apr 02, 2014 54.85 55.22 54.14 54.85 6,669,045 -0.66(-1.19%)
Apr 01, 2014 53.59 55.76 53.48 55.51 8,712,740 +2.41(+4.54%)
Mar 31, 2014 53.69 53.84 52.64 53.10 5,719,534 +0.24(+0.45%)
Mar 28, 2014 52.69 53.44 52.30 52.86 5,656,147 +0.69(+1.32%)
Mar 27, 2014 53.64 53.80 51.98 52.17 7,658,367 -1.77(-3.28%)
Mar 26, 2014 54.57 55.02 53.76 53.94 6,172,418 -0.43(-0.79%)
Mar 25, 2014 54.22 54.74 53.91 54.37 5,810,232 +0.24(+0.44%)
Mar 24, 2014 54.28 54.91 53.61 54.13 6,722,968 +0.34(+0.63%)
Mar 21, 2014 55.40 55.96 53.79 53.79 9,185,812 -1.40(-2.54%)
Mar 20, 2014 54.26 55.60 53.66 55.19 6,924,813 +0.85(+1.56%)
Mar 19, 2014 54.79 55.37 54.00 54.34 5,009,239 -0.74(-1.34%)
Mar 18, 2014 54.19 55.38 54.07 55.08 5,708,292 +0.76(+1.40%)
Mar 17, 2014 54.48 55.17 54.06 54.32 6,887,329 +0.09(+0.17%)
Mar 14, 2014 54.09 54.80 53.80 54.23 8,602,203 +0.19(+0.35%)
Mar 13, 2014 55.29 55.36 53.42 54.04 8,895,683 -1.25(-2.26%)
Mar 12, 2014 53.45 55.32 53.40 55.29 13,017,849 +1.62(+3.02%)
Mar 11, 2014 53.47 53.85 52.67 53.67 7,845,799 +0.20(+0.37%)
Mar 10, 2014 52.99 53.92 52.74 53.47 8,090,427 +0.48(+0.91%)
Mar 07, 2014 53.07 53.42 52.25 52.99 7,758,416 +0.11(+0.21%)
Mar 06, 2014 50.46 52.89 50.45 52.88 13,401,374 +2.60(+5.17%)
Mar 05, 2014 49.17 50.36 48.88 50.28 7,878,801 +1.06(+2.15%)
Mar 04, 2014 48.80 49.30 48.00 49.22 10,616,591 +0.87(+1.80%)
Mar 03, 2014 48.03 49.08 47.84 48.35 7,243,725 +0.37(+0.77%)
Feb 28, 2014 48.60 48.79 47.68 47.98 9,533,403 -0.53(-1.09%)
Feb 27, 2014 50.59 50.73 48.12 48.51 15,320,779 -2.21(-4.36%)
Feb 26, 2014 52.24 52.63 50.53 50.72 7,265,331 -1.37(-2.63%)
Feb 25, 2014 50.98 52.16 50.77 52.09 6,446,640 +1.17(+2.30%)
Feb 24, 2014 50.55 51.87 50.23 50.92 6,666,819 +0.69(+1.37%)
Feb 21, 2014 49.88 50.65 49.70 50.23 6,853,864 +0.64(+1.29%)
Feb 20, 2014 50.50 50.56 48.99 49.59 11,248,332 -0.91(-1.80%)
Feb 19, 2014 50.57 51.10 50.39 50.50 8,071,428 -0.24(-0.47%)
Feb 18, 2014 50.15 50.82 49.93 50.74 7,265,118 +0.88(+1.76%)
Feb 14, 2014 48.74 49.86 49.86 49.86 7,041,800 +0.85(+1.73%)
Feb 13, 2014 47.37 49.04 47.34 49.01 6,789,936 +1.37(+2.88%)
Feb 12, 2014 47.97 48.35 47.30 47.64 5,882,192 -0.18(-0.38%)
Feb 11, 2014 47.60 48.44 47.53 47.82 6,558,616 +0.46(+0.97%)
Feb 10, 2014 48.62 48.62 47.01 47.36 7,963,416 -1.46(-2.99%)
Feb 07, 2014 47.64 48.92 47.41 48.82 9,815,638 +1.64(+3.48%)
Feb 06, 2014 46.36 47.40 45.90 47.18 8,830,014 +0.81(+1.75%)
Feb 05, 2014 47.74 47.74 46.27 46.37 16,093,547 -1.87(-3.88%)
Feb 04, 2014 49.23 49.28 46.64 48.24 15,607,286 -0.61(-1.25%)
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.