FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.61 USD  +0.62 (+0.67%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 56.52 57.05 55.68 56.05 5,165,200 -0.59(-1.04%)
May 29, 2014 55.72 56.69 55.47 56.64 4,919,361 +0.95(+1.71%)
May 28, 2014 53.91 56.12 53.81 55.69 9,056,505 +1.95(+3.63%)
May 27, 2014 54.70 54.72 53.68 53.74 6,709,728 -0.80(-1.47%)
May 23, 2014 54.54 54.54 54.54 54.54 4,190,300 -0.27(-0.50%)
May 22, 2014 54.28 54.98 54.22 54.81 2,505,618 +0.58(+1.08%)
May 21, 2014 55.21 55.38 53.81 54.23 8,099,444 -0.69(-1.26%)
May 20, 2014 55.23 56.14 54.76 54.92 5,622,353 -0.35(-0.63%)
May 19, 2014 54.84 55.79 54.71 55.27 4,362,197 +0.17(+0.31%)
May 16, 2014 55.56 55.65 54.91 55.10 6,770,642 -0.73(-1.31%)
May 15, 2014 56.27 56.33 55.25 55.83 5,251,095 -0.69(-1.22%)
May 14, 2014 56.56 57.59 55.71 56.52 5,933,383 +0.15(+0.27%)
May 13, 2014 56.67 56.95 55.67 56.37 6,530,497 +0.09(+0.16%)
May 12, 2014 56.20 57.21 56.08 56.28 5,774,528 +0.35(+0.63%)
May 09, 2014 56.92 56.92 55.19 55.93 6,609,959 -0.88(-1.55%)
May 08, 2014 57.68 58.50 56.58 56.81 4,784,860 -1.01(-1.75%)
May 07, 2014 58.68 58.70 57.06 57.82 7,289,815 -0.69(-1.18%)
May 06, 2014 58.75 59.69 58.39 58.51 7,507,591 +0.25(+0.43%)
May 05, 2014 57.60 58.38 57.00 58.26 6,582,474 +0.35(+0.60%)
May 02, 2014 57.72 59.09 57.41 57.91 6,601,076 +0.20(+0.35%)
May 01, 2014 57.14 58.38 56.77 57.71 5,979,344 +0.54(+0.94%)
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%)
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.