FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
83.55 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:42 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.81 51.94 49.91 51.00 10,412,748 -0.92(-1.77%)
Jun 29, 2016 52.07 52.65 51.51 51.92 7,510,137 +0.09(+0.17%)
Jun 28, 2016 52.05 52.05 50.53 51.83 7,708,675 +0.70(+1.37%)
Jun 27, 2016 52.07 52.17 50.75 51.13 6,317,833 -1.43(-2.72%)
Jun 24, 2016 51.90 53.24 51.62 52.56 8,054,914 -1.15(-2.14%)
Jun 23, 2016 53.40 53.93 53.32 53.71 5,570,490 +0.90(+1.70%)
Jun 22, 2016 52.55 53.20 52.22 52.81 5,301,465 +0.34(+0.65%)
Jun 21, 2016 51.70 52.69 51.27 52.47 4,809,473 +0.79(+1.53%)
Jun 20, 2016 52.24 52.64 51.59 51.68 4,519,994 -0.03(-0.06%)
Jun 17, 2016 51.91 52.66 51.36 51.71 7,101,985 -0.08(-0.15%)
Jun 16, 2016 51.05 51.95 50.70 51.79 5,707,431 +0.50(+0.97%)
Jun 15, 2016 50.45 51.78 50.15 51.29 8,191,989 +0.50(+0.98%)
Jun 14, 2016 51.00 51.90 50.04 50.79 7,431,775 -0.23(-0.45%)
Jun 13, 2016 53.13 53.25 50.89 51.02 8,842,665 -2.41(-4.51%)
Jun 10, 2016 53.52 53.96 53.13 53.43 4,673,653 -0.38(-0.71%)
Jun 09, 2016 54.14 54.24 53.37 53.81 6,292,227 -0.58(-1.07%)
Jun 08, 2016 56.00 56.04 54.26 54.39 6,276,501 -1.25(-2.25%)
Jun 07, 2016 55.11 56.15 54.92 55.64 5,563,256 +0.72(+1.31%)
Jun 06, 2016 55.20 55.29 53.97 54.92 5,254,722 -0.23(-0.42%)
Jun 03, 2016 55.55 55.75 54.38 55.15 4,541,524 -0.57(-1.02%)
Jun 02, 2016 55.70 56.73 55.65 55.72 5,519,443 -0.03(-0.05%)
Jun 01, 2016 54.70 56.08 54.46 55.75 6,354,700 +1.05(+1.92%)
May 31, 2016 54.57 55.20 53.88 54.70 6,194,401 +0.13(+0.24%)
May 27, 2016 54.16 54.57 54.57 54.57 4,437,700 +0.48(+0.89%)
May 26, 2016 54.87 54.89 53.51 54.09 5,436,677 -0.53(-0.97%)
May 25, 2016 55.39 55.48 54.00 54.62 6,709,935 -0.73(-1.32%)
May 24, 2016 55.02 55.53 54.56 55.35 5,390,567 +0.89(+1.63%)
May 23, 2016 55.34 55.81 54.39 54.46 4,635,424 -1.67(-2.98%)
May 20, 2016 55.59 56.26 55.15 56.13 3,498,410 +0.73(+1.32%)
May 19, 2016 56.05 57.17 54.83 55.40 5,244,684 -1.04(-1.84%)
May 18, 2016 55.36 57.40 55.30 56.44 5,813,422 +1.19(+2.15%)
May 17, 2016 55.00 56.06 54.93 55.25 4,382,414 +0.06(+0.11%)
May 16, 2016 55.27 55.38 53.87 55.19 5,794,738 +0.08(+0.15%)
May 13, 2016 54.96 55.62 54.41 55.11 4,555,555 +0.33(+0.60%)
May 12, 2016 56.19 56.36 54.45 54.78 4,516,634 -1.09(-1.95%)
May 11, 2016 56.00 56.66 55.46 55.87 5,687,929 -0.13(-0.23%)
May 10, 2016 55.23 56.19 55.21 56.00 4,913,724 +1.02(+1.86%)
May 09, 2016 55.23 55.39 54.08 54.98 5,390,607 -0.38(-0.69%)
May 06, 2016 55.34 56.42 55.07 55.36 6,734,178 -0.25(-0.45%)
May 05, 2016 56.72 56.99 55.35 55.61 6,324,968 -0.54(-0.96%)
May 04, 2016 57.63 58.19 55.69 56.15 8,052,297 -1.48(-2.57%)
May 03, 2016 58.03 58.97 57.05 57.63 8,338,522 -2.19(-3.66%)
May 02, 2016 58.96 60.10 58.11 59.82 5,418,659 +0.95(+1.61%)
Apr 29, 2016 60.47 60.75 58.54 58.87 6,701,278 -2.04(-3.35%)
Apr 28, 2016 61.76 63.03 60.73 60.91 4,581,204 -1.28(-2.06%)
Apr 27, 2016 61.77 62.53 60.80 62.19 4,611,742 +0.38(+0.61%)
Apr 26, 2016 62.15 62.42 61.37 61.81 4,214,598 +0.04(+0.06%)
Apr 25, 2016 61.25 61.91 60.88 61.77 4,361,913 +0.53(+0.87%)
Apr 22, 2016 60.48 61.36 60.48 61.24 3,973,750 +0.59(+0.97%)
Apr 21, 2016 60.22 60.80 59.26 60.65 5,053,073 +0.43(+0.71%)
Apr 20, 2016 60.00 60.58 59.16 60.22 6,518,230 +0.11(+0.18%)
Apr 19, 2016 61.03 61.40 59.71 60.11 6,157,083 -0.60(-0.99%)
Apr 18, 2016 59.49 60.83 58.10 60.71 5,606,168 +1.22(+2.05%)
Apr 15, 2016 61.42 61.82 59.43 59.49 6,987,677 -2.07(-3.36%)
Apr 14, 2016 62.65 62.80 61.31 61.56 4,140,654 -0.99(-1.58%)
Apr 13, 2016 61.66 62.69 61.05 62.55 4,419,670 +1.65(+2.71%)
Apr 12, 2016 60.80 61.70 59.75 60.90 7,139,837 +0.16(+0.26%)
Apr 11, 2016 62.39 62.69 60.69 60.74 6,120,160 -2.32(-3.68%)
Apr 08, 2016 61.75 64.06 61.12 63.06 7,235,149 +1.40(+2.27%)
Apr 07, 2016 61.53 62.37 60.94 61.66 4,446,873 -0.02(-0.03%)
Apr 06, 2016 63.38 63.65 60.26 61.68 8,103,499 -1.46(-2.31%)
Apr 05, 2016 63.09 63.85 62.73 63.14 3,946,307 -0.15(-0.24%)
Apr 04, 2016 62.82 63.81 62.55 63.29 3,466,362 +0.38(+0.60%)
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.