FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
91.06 USD  +0.96 (+1.07%)
Official Closing Price  /  Updated: 7:06 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 83.83 85.86 83.36 85.62 5,520,646 +2.28(+2.74%)
Nov 29, 2017 83.65 82.50 83.34 2,752,868 +0.10(+0.12%)
Nov 28, 2017 82.33 83.47 81.84 83.24 3,015,255 +1.12(+1.36%)
Nov 27, 2017 82.22 82.35 81.59 82.12 3,073,467 -0.13(-0.16%)
Nov 24, 2017 82.68 82.85 82.06 82.25 1,623,414 -0.10(-0.12%)
Nov 22, 2017 83.91 83.91 82.31 82.35 3,271,714 -1.45(-1.73%)
Nov 21, 2017 82.24 84.00 82.15 83.80 3,521,199 +1.71(+2.08%)
Nov 20, 2017 82.26 82.26 81.48 82.09 3,163,574 -0.79(-0.95%)
Nov 17, 2017 81.85 82.92 81.75 82.88 2,897,431 +0.76(+0.93%)
Nov 16, 2017 81.31 82.61 81.21 82.12 4,320,847 +0.64(+0.79%)
Nov 15, 2017 80.89 81.69 80.00 81.48 3,121,972 +0.11(+0.14%)
Nov 14, 2017 80.55 81.59 80.49 81.37 3,108,194 +0.70(+0.87%)
Nov 13, 2017 81.24 81.52 80.61 80.67 2,568,506 -0.70(-0.86%)
Nov 10, 2017 80.96 81.45 80.71 81.37 2,473,887 +0.09(+0.11%)
Nov 09, 2017 81.00 81.34 80.03 81.28 3,569,747 -0.39(-0.48%)
Nov 08, 2017 81.61 81.69 80.63 81.67 2,976,063 -0.16(-0.20%)
Nov 07, 2017 81.53 81.88 81.31 81.83 2,602,706 +0.38(+0.47%)
Nov 06, 2017 80.90 81.79 80.27 81.45 3,325,925 +0.57(+0.70%)
Nov 03, 2017 81.20 81.75 80.62 80.88 3,390,483 -0.71(-0.87%)
Nov 02, 2017 80.74 82.19 80.74 81.59 4,972,901 +0.88(+1.09%)
Nov 01, 2017 79.32 80.93 79.09 80.71 4,097,841 +1.82(+2.31%)
Oct 31, 2017 78.30 79.14 77.78 78.89 3,230,961 +0.49(+0.62%)
Oct 30, 2017 77.72 78.58 77.72 78.40 4,427,085 +0.65(+0.84%)
Oct 27, 2017 76.13 77.82 75.95 77.75 6,118,616 +1.46(+1.91%)
Oct 26, 2017 77.38 77.66 75.84 76.29 5,371,045 -1.39(-1.79%)
Oct 25, 2017 77.70 77.87 76.95 77.68 4,900,997 -0.01(-0.01%)
Oct 24, 2017 77.40 78.10 77.15 77.69 3,241,724 +0.29(+0.37%)
Oct 23, 2017 77.85 77.90 77.37 77.40 4,820,087 -0.14(-0.18%)
Oct 20, 2017 78.44 78.44 77.39 77.54 4,149,907 -0.09(-0.12%)
Oct 19, 2017 77.21 77.89 76.67 77.63 2,329,909 +0.01(+0.01%)
Oct 18, 2017 77.60 77.92 76.98 77.62 2,399,587 +0.00(+0.00%)
Oct 17, 2017 77.59 77.86 77.27 77.62 2,358,413 +0.20(+0.26%)
Oct 16, 2017 77.65 77.83 77.23 77.42 2,405,385 -0.66(-0.85%)
Oct 13, 2017 78.15 78.31 77.67 78.08 2,161,725 +0.17(+0.22%)
Oct 12, 2017 77.40 78.05 77.10 77.91 2,532,542 -0.01(-0.01%)
Oct 11, 2017 77.53 77.92 77.09 77.92 2,277,477 +0.55(+0.71%)
Oct 10, 2017 77.55 77.61 77.00 77.37 2,659,594 +0.24(+0.31%)
Oct 09, 2017 77.27 77.44 76.77 77.13 2,925,165 -0.10(-0.13%)
Oct 06, 2017 76.37 77.23 76.33 77.23 4,672,372 -0.04(-0.05%)
Oct 05, 2017 77.90 78.64 76.49 77.27 4,923,445 -0.42(-0.54%)
Oct 04, 2017 77.39 77.82 76.94 77.69 2,669,910 +0.12(+0.15%)
Oct 03, 2017 76.88 77.66 76.76 77.57 3,194,729 +0.52(+0.67%)
Oct 02, 2017 76.73 77.40 76.41 77.05 3,141,303 +0.12(+0.16%)
Sep 29, 2017 76.76 77.77 76.62 76.93 4,442,166 +0.19(+0.25%)
Sep 28, 2017 75.81 76.92 75.55 76.74 6,079,426 +1.27(+1.68%)
Sep 27, 2017 74.89 75.88 74.41 75.47 4,515,981 +0.51(+0.68%)
Sep 26, 2017 75.02 75.75 74.81 74.96 3,287,925 -0.16(-0.21%)
Sep 25, 2017 74.63 75.26 74.35 75.12 3,460,859 +0.83(+1.12%)
Sep 22, 2017 73.25 74.36 73.15 74.29 3,263,922 +0.93(+1.27%)
Sep 21, 2017 73.09 73.87 72.84 73.36 3,106,079 +0.18(+0.25%)
Sep 20, 2017 73.03 73.35 72.51 73.18 3,255,610 +0.47(+0.65%)
Sep 19, 2017 72.20 73.20 71.56 72.71 3,870,204 +0.51(+0.71%)
Sep 18, 2017 71.23 72.44 71.14 72.20 3,823,804 +1.07(+1.50%)
Sep 15, 2017 69.98 71.51 69.98 71.13 6,859,864 +1.19(+1.70%)
Sep 14, 2017 70.90 71.06 69.53 69.94 4,492,927 -1.06(-1.49%)
Sep 13, 2017 70.55 71.17 70.25 71.00 4,122,457 +0.79(+1.13%)
Sep 12, 2017 70.00 70.66 69.82 70.21 2,629,079 +0.40(+0.57%)
Sep 11, 2017 69.77 69.97 68.80 69.81 3,287,724 +0.27(+0.39%)
Sep 08, 2017 68.86 70.28 68.73 69.54 3,771,329 +0.68(+0.99%)
Sep 07, 2017 68.33 69.10 68.11 68.86 3,674,449 +0.75(+1.10%)
Sep 06, 2017 68.23 68.77 67.71 68.11 4,427,507 +0.20(+0.29%)
Sep 05, 2017 68.59 68.71 67.24 67.91 4,581,350 -1.29(-1.86%)
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.