FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
93.81 USD  -0.72 (-0.76%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 68.11 69.51 67.82 69.20 3,954,362 +1.10(+1.62%)
Aug 31, 2017 68.65 68.72 67.31 68.10 4,434,142 -0.31(-0.45%)
Aug 30, 2017 68.52 68.87 68.08 68.41 3,248,008 +0.49(+0.72%)
Aug 29, 2017 68.23 68.95 67.78 67.92 3,557,673 -0.50(-0.73%)
Aug 28, 2017 68.90 69.79 68.24 68.42 6,445,031 +0.75(+1.11%)
Aug 25, 2017 67.79 68.81 67.56 67.67 3,915,941 +0.23(+0.34%)
Aug 24, 2017 65.70 68.00 65.70 67.44 5,491,722 +1.73(+2.63%)
Aug 23, 2017 65.22 66.00 65.10 65.71 2,808,682 +0.13(+0.20%)
Aug 22, 2017 64.90 65.71 64.50 65.58 2,865,742 +0.88(+1.36%)
Aug 21, 2017 64.66 64.95 64.45 64.70 2,463,927 -0.05(-0.08%)
Aug 18, 2017 64.45 65.46 64.22 64.75 3,082,623 +0.20(+0.31%)
Aug 17, 2017 65.67 65.71 64.47 64.55 3,358,377 -1.44(-2.18%)
Aug 16, 2017 67.26 67.50 65.86 65.99 2,807,522 -1.16(-1.73%)
Aug 15, 2017 66.66 67.32 66.61 67.15 4,079,274 +0.36(+0.54%)
Aug 14, 2017 66.47 67.00 66.39 66.79 3,034,319 +0.64(+0.97%)
Aug 11, 2017 66.15 66.40 65.85 66.15 2,330,040 -0.05(-0.08%)
Aug 10, 2017 66.80 66.99 65.75 66.20 3,423,952 -0.73(-1.09%)
Aug 09, 2017 67.65 67.93 66.61 66.93 3,498,139 -0.86(-1.27%)
Aug 08, 2017 67.67 67.94 67.35 67.79 3,114,863 -0.21(-0.31%)
Aug 07, 2017 67.95 68.53 67.75 68.00 2,671,902 -0.53(-0.77%)
Aug 04, 2017 68.50 68.93 68.30 68.53 3,201,836 +0.03(+0.04%)
Aug 03, 2017 68.22 68.64 68.06 68.50 3,342,376 +0.00(+0.00%)
Aug 02, 2017 68.61 69.17 68.42 68.50 3,724,920 -0.32(-0.46%)
Aug 01, 2017 69.35 69.75 68.74 68.82 5,330,081 -0.15(-0.22%)
Jul 31, 2017 67.08 69.44 66.88 68.97 7,354,847 +2.28(+3.42%)
Jul 28, 2017 67.47 67.58 65.95 66.69 7,105,643 -0.90(-1.33%)
Jul 27, 2017 68.00 68.82 66.61 67.59 4,377,800 -0.40(-0.59%)
Jul 26, 2017 68.51 68.53 67.80 67.99 3,356,842 -0.45(-0.66%)
Jul 25, 2017 67.98 68.72 67.94 68.44 3,131,122 +0.76(+1.12%)
Jul 24, 2017 67.63 68.09 67.54 67.68 2,318,781 -0.10(-0.15%)
Jul 21, 2017 67.52 67.87 67.01 67.78 2,725,709 +0.26(+0.39%)
Jul 20, 2017 68.39 68.43 67.30 67.52 2,914,831 -0.51(-0.75%)
Jul 19, 2017 67.60 68.69 67.54 68.03 3,481,850 +0.52(+0.77%)
Jul 18, 2017 67.72 67.76 67.20 67.51 2,815,547 +0.08(+0.12%)
Jul 17, 2017 67.82 68.00 67.32 67.43 2,868,806 -0.61(-0.90%)
Jul 14, 2017 67.84 68.33 67.41 68.04 2,194,732 +0.26(+0.38%)
Jul 13, 2017 67.87 68.38 67.04 67.78 2,883,729 -0.25(-0.37%)
Jul 12, 2017 68.48 68.55 67.44 68.03 4,206,132 +0.10(+0.15%)
Jul 11, 2017 68.03 68.45 67.73 67.93 2,188,193 -0.16(-0.23%)
Jul 10, 2017 68.05 68.49 67.94 68.09 3,718,199 -0.09(-0.13%)
Jul 07, 2017 66.44 68.42 66.25 68.18 5,083,561 +1.72(+2.59%)
Jul 06, 2017 66.99 67.18 66.18 66.46 3,332,080 -0.61(-0.91%)
Jul 05, 2017 68.00 68.25 66.96 67.07 3,937,909 -0.95(-1.40%)
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.