FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
97.19 USD  -0.43 (-0.44%)
Official Closing Price  /  Updated: 4:41 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 67.55 67.77 66.87 67.46 2,972,006 +0.37(+0.55%)
Jun 29, 2017 67.79 68.39 66.77 67.09 3,282,872 -0.38(-0.56%)
Jun 28, 2017 67.14 68.14 66.97 67.47 3,336,411 +0.66(+0.99%)
Jun 27, 2017 66.10 67.84 65.96 66.81 5,447,333 +0.77(+1.17%)
Jun 26, 2017 66.18 66.48 65.76 66.04 3,376,758 +0.06(+0.09%)
Jun 23, 2017 64.72 66.08 64.58 65.98 4,915,246 +1.16(+1.79%)
Jun 22, 2017 65.66 65.66 64.77 64.82 3,801,289 +0.14(+0.22%)
Jun 21, 2017 65.30 65.65 63.77 64.68 5,566,133 -0.97(-1.48%)
Jun 20, 2017 65.95 66.37 65.15 65.65 3,634,080 -0.96(-1.44%)
Jun 19, 2017 65.76 66.95 65.75 66.61 4,078,221 +0.81(+1.23%)
Jun 16, 2017 65.00 66.04 64.64 65.80 6,522,493 +1.11(+1.72%)
Jun 15, 2017 64.46 65.00 64.15 64.69 3,974,119 -0.06(-0.09%)
Jun 14, 2017 66.42 66.53 64.12 64.75 6,430,533 -1.78(-2.68%)
Jun 13, 2017 65.83 66.98 65.54 66.53 4,336,426 +0.61(+0.93%)
Jun 12, 2017 65.26 66.83 65.55 65.92 6,725,913 +0.66(+1.01%)
Jun 09, 2017 63.01 65.76 62.88 65.26 6,201,156 +2.08(+3.29%)
Jun 08, 2017 64.15 62.17 63.18 5,021,336 +0.88(+1.41%)
Jun 07, 2017 61.82 62.48 61.59 62.30 4,378,186 +0.01(+0.02%)
Jun 06, 2017 62.14 62.56 61.86 62.29 2,579,818 -0.11(-0.18%)
Jun 05, 2017 61.91 62.67 61.79 62.40 3,897,147 +0.30(+0.48%)
Jun 02, 2017 62.43 62.72 62.00 62.10 2,788,894 -0.02(-0.03%)
Jun 01, 2017 61.37 62.44 61.13 62.12 3,541,383 +0.65(+1.06%)
May 31, 2017 61.83 62.17 60.91 61.47 4,655,909 -0.62(-1.00%)
May 30, 2017 61.61 62.79 60.69 62.09 6,566,649 -0.36(-0.58%)
May 26, 2017 63.19 63.50 62.13 62.45 3,718,744 -0.74(-1.17%)
May 25, 2017 63.63 64.19 63.05 63.19 3,786,245 -0.62(-0.97%)
May 24, 2017 64.17 64.61 63.51 63.81 3,001,282 -0.31(-0.48%)
May 23, 2017 63.71 64.36 63.29 64.12 2,945,595 +0.28(+0.44%)
May 22, 2017 64.26 64.29 63.56 63.84 2,742,340 -0.03(-0.05%)
May 19, 2017 63.69 64.16 63.17 63.87 3,396,116 +0.33(+0.52%)
May 18, 2017 63.49 64.07 63.03 63.54 3,385,934 -0.26(-0.41%)
May 17, 2017 64.54 64.79 63.48 63.80 4,529,770 -0.74(-1.15%)
May 16, 2017 65.12 65.35 63.96 64.54 6,322,206 -1.01(-1.54%)
May 15, 2017 66.15 66.15 65.16 65.55 3,294,950 -0.87(-1.31%)
May 12, 2017 66.28 66.76 66.18 66.42 3,549,592 +0.07(+0.11%)
May 11, 2017 66.87 66.93 66.11 66.35 2,847,343 -0.33(-0.49%)
May 10, 2017 66.75 67.03 65.91 66.68 3,410,253 +0.05(+0.08%)
May 09, 2017 66.31 67.16 66.17 66.63 3,836,294 +0.52(+0.79%)
May 08, 2017 65.38 66.27 65.32 66.11 3,472,896 +0.77(+1.18%)
May 05, 2017 64.59 65.52 64.31 65.34 4,668,899 +0.97(+1.51%)
May 04, 2017 64.53 64.94 63.96 64.37 3,068,340 -0.53(-0.82%)
May 03, 2017 64.28 65.15 64.07 64.90 2,993,619 +0.41(+0.64%)
May 02, 2017 64.79 64.83 64.16 64.49 4,476,255 +0.13(+0.20%)
May 01, 2017 64.82 64.87 63.96 64.36 5,432,870 -0.25(-0.39%)
Apr 28, 2017 65.62 65.64 64.41 64.61 4,079,246 -0.71(-1.09%)
Apr 27, 2017 64.68 65.49 63.85 65.32 4,222,844 +0.42(+0.65%)
Apr 26, 2017 65.41 65.75 64.81 64.90 6,540,383 -0.93(-1.41%)
Apr 25, 2017 67.15 67.69 65.01 65.83 7,379,746 -0.99(-1.48%)
Apr 24, 2017 65.70 67.21 65.70 66.82 7,074,726 +1.59(+2.44%)
Apr 21, 2017 64.59 65.63 64.20 65.23 5,113,234 +1.13(+1.76%)
Apr 20, 2017 63.68 64.71 63.56 64.10 2,777,836 +0.61(+0.96%)
Apr 19, 2017 64.22 64.37 63.26 63.49 4,988,347 -0.66(-1.03%)
Apr 18, 2017 64.93 65.10 63.58 64.15 4,606,085 -1.04(-1.60%)
Apr 17, 2017 64.74 65.19 64.66 65.19 2,909,673 +0.51(+0.79%)
Apr 13, 2017 65.17 65.63 64.58 64.68 3,105,204 -0.45(-0.69%)
Apr 12, 2017 65.90 66.25 65.07 65.13 4,156,219 -0.50(-0.76%)
Apr 11, 2017 65.27 65.66 64.78 65.63 3,926,600 +0.28(+0.43%)
Apr 10, 2017 65.60 66.25 65.30 65.35 3,409,388 -0.22(-0.34%)
Apr 07, 2017 65.07 66.10 65.00 65.57 3,854,615 +0.50(+0.77%)
Apr 06, 2017 65.11 65.59 64.72 65.07 3,378,058 -0.02(-0.03%)
Apr 05, 2017 66.12 66.70 65.00 65.09 3,236,689 -0.72(-1.09%)
Apr 04, 2017 65.75 66.30 65.37 65.81 3,101,537 -0.42(-0.63%)
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.