FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
74.44 USD  -3.66 (-4.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 58.80 60.48 58.18 59.24 7,824,496 +0.32(+0.54%)
May 28, 2015 59.05 59.79 58.60 58.92 4,678,510 -0.23(-0.39%)
May 27, 2015 59.84 60.00 58.90 59.15 6,799,900 -0.38(-0.64%)
May 26, 2015 60.50 60.60 59.12 59.53 7,054,432 -1.46(-2.39%)
May 22, 2015 60.20 60.99 60.99 60.99 3,562,500 +0.38(+0.63%)
May 21, 2015 60.20 60.74 59.85 60.61 3,711,487 +0.38(+0.63%)
May 20, 2015 59.93 60.57 59.63 60.23 4,324,612 +0.35(+0.58%)
May 19, 2015 60.20 60.72 59.76 59.88 4,911,574 -0.53(-0.88%)
May 18, 2015 59.56 60.55 59.26 60.41 3,805,579 +0.79(+1.33%)
May 15, 2015 59.68 60.14 59.02 59.62 4,768,759 -0.17(-0.28%)
May 14, 2015 58.57 59.92 58.48 59.79 5,104,530 +1.51(+2.59%)
May 13, 2015 58.15 58.67 57.73 58.28 4,495,018 +0.75(+1.30%)
May 12, 2015 58.26 58.27 57.29 57.53 4,417,485 -0.74(-1.27%)
May 11, 2015 58.67 58.77 57.41 58.27 5,689,869 -0.82(-1.39%)
May 08, 2015 58.16 59.22 57.47 59.09 5,542,734 +1.30(+2.25%)
May 07, 2015 57.43 58.08 57.12 57.79 5,762,505 +0.27(+0.47%)
May 06, 2015 58.40 58.58 57.04 57.52 4,726,991 -0.50(-0.86%)
May 05, 2015 58.30 58.30 57.45 58.02 4,178,323 -0.09(-0.15%)
May 04, 2015 59.01 59.11 57.61 58.11 6,709,380 -0.79(-1.34%)
May 01, 2015 57.05 59.14 56.96 58.90 6,905,675 +2.00(+3.51%)
Apr 30, 2015 58.05 58.12 56.09 56.90 8,067,468 -1.02(-1.76%)
Apr 29, 2015 58.79 59.16 57.55 57.92 6,000,831 -0.78(-1.33%)
Apr 28, 2015 59.82 60.65 58.12 58.70 7,904,896 -0.70(-1.18%)
Apr 27, 2015 60.31 60.44 59.20 59.40 8,055,107 -0.65(-1.08%)
Apr 24, 2015 59.40 60.77 59.37 60.05 5,277,652 +0.82(+1.38%)
Apr 23, 2015 59.50 59.87 58.92 59.23 5,542,651 -0.12(-0.20%)
Apr 22, 2015 58.58 59.69 58.00 59.35 6,344,473 +1.02(+1.75%)
Apr 21, 2015 57.47 58.59 57.33 58.33 5,381,834 +0.86(+1.50%)
Apr 20, 2015 57.74 58.39 57.23 57.47 5,317,351 -0.09(-0.16%)
Apr 17, 2015 57.97 58.10 57.04 57.56 5,230,595 -0.70(-1.20%)
Apr 16, 2015 57.06 58.70 56.84 58.26 6,487,315 +1.15(+2.01%)
Apr 15, 2015 57.57 58.20 57.00 57.11 6,876,092 -0.08(-0.14%)
Apr 14, 2015 57.49 57.80 56.85 57.19 7,286,137 -0.27(-0.47%)
Apr 13, 2015 59.66 59.78 57.16 57.46 7,597,834 -2.27(-3.80%)
Apr 10, 2015 59.23 60.16 59.03 59.73 5,167,585 +0.81(+1.37%)
Apr 09, 2015 59.22 59.32 58.14 58.92 5,982,608 +0.30(+0.51%)
Apr 08, 2015 58.90 59.73 58.40 58.62 6,686,029 +0.03(+0.05%)
Apr 07, 2015 59.97 60.03 58.26 58.59 9,843,688 -0.94(-1.58%)
Apr 06, 2015 60.35 60.52 58.86 59.53 9,501,571 -0.27(-0.45%)
Apr 02, 2015 63.37 59.80 59.80 59.80 13,137,900 -3.65(-5.75%)
Apr 01, 2015 63.97 64.28 63.37 63.45 7,650,746 -0.17(-0.27%)
Mar 31, 2015 63.08 64.17 62.96 63.62 5,371,251 -0.14(-0.22%)
Mar 30, 2015 62.12 63.87 62.00 63.76 7,051,974 +1.89(+3.05%)
Mar 27, 2015 64.30 64.40 61.40 61.87 7,746,815 -1.51(-2.38%)
Mar 26, 2015 64.41 64.46 63.01 63.38 7,688,313 -0.40(-0.63%)
Mar 25, 2015 62.84 64.49 62.83 63.78 10,706,543 +1.71(+2.75%)
Mar 24, 2015 62.20 62.71 61.89 62.07 7,275,417 -0.42(-0.67%)
Mar 23, 2015 61.79 62.82 61.69 62.49 7,250,567 +0.94(+1.53%)
Mar 20, 2015 61.11 62.22 60.85 61.55 10,391,775 +0.75(+1.23%)
Mar 19, 2015 61.36 61.52 60.40 60.80 5,156,267 -1.16(-1.87%)
Mar 18, 2015 59.99 62.55 59.59 61.96 8,493,976 +2.06(+3.44%)
Mar 17, 2015 59.42 60.14 58.39 59.90 5,471,483 +0.24(+0.40%)
Mar 16, 2015 58.36 59.70 58.03 59.66 5,315,951 +1.13(+1.93%)
Mar 13, 2015 57.96 58.73 57.76 58.53 5,127,070 +0.75(+1.30%)
Mar 12, 2015 58.14 59.28 57.66 57.78 7,139,942 +0.04(+0.07%)
Mar 11, 2015 56.30 57.82 56.30 57.74 10,911,146 -0.03(-0.05%)
Mar 10, 2015 58.25 58.31 57.23 57.77 6,434,439 -0.83(-1.42%)
Mar 09, 2015 58.56 59.69 58.55 58.60 6,148,207 -0.14(-0.24%)
Mar 06, 2015 59.16 60.29 58.48 58.74 5,741,031 -1.22(-2.03%)
Mar 05, 2015 59.43 60.44 59.28 59.96 6,580,133 +0.88(+1.49%)
Mar 04, 2015 59.61 60.08 58.39 59.08 7,102,051 -1.00(-1.66%)
Mar 03, 2015 59.10 60.19 59.08 60.08 6,377,581 +1.41(+2.40%)
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.