FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
90.10 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:38 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 73.81 75.21 73.71 74.97 3,817,700 +1.49(+2.03%)
Dec 28, 2018 74.86 75.40 72.55 73.48 4,265,700 -1.15(-1.54%)
Dec 27, 2018 72.04 74.63 71.73 74.63 4,872,743 +1.32(+1.80%)
Dec 26, 2018 69.29 73.49 68.81 73.31 5,824,536 +4.37(+6.34%)
Dec 24, 2018 71.25 71.44 68.91 68.94 3,265,000 -2.70(-3.77%)
Dec 21, 2018 70.27 72.49 70.16 71.64 7,720,400 +1.03(+1.46%)
Dec 20, 2018 70.09 72.51 70.01 70.61 6,299,282 -0.37(-0.52%)
Dec 19, 2018 71.66 73.99 70.24 70.98 4,913,136 -0.08(-0.11%)
Dec 18, 2018 72.55 73.35 70.67 71.06 4,256,896 -1.52(-2.09%)
Dec 17, 2018 72.92 74.15 71.25 72.58 4,508,388 -0.72(-0.98%)
Dec 14, 2018 73.40 75.34 72.98 73.30 5,021,500 -0.16(-0.22%)
Dec 13, 2018 73.93 74.57 73.02 73.46 4,427,988 -0.18(-0.24%)
Dec 12, 2018 74.44 74.88 73.33 73.64 4,088,986 +0.37(+0.50%)
Dec 11, 2018 73.75 75.32 72.56 73.27 4,621,732 -0.11(-0.15%)
Dec 10, 2018 75.02 75.28 71.48 73.38 7,407,485 -2.61(-3.43%)
Dec 07, 2018 79.90 80.46 75.55 75.99 4,669,700 -2.85(-3.61%)
Dec 06, 2018 78.01 78.98 76.83 78.84 4,700,057 -0.67(-0.84%)
Dec 04, 2018 81.75 82.71 79.25 79.51 6,217,800 -1.79(-2.20%)
Dec 03, 2018 82.26 83.78 79.53 81.30 6,277,787 +1.40(+1.75%)
Nov 30, 2018 78.97 80.45 78.39 79.90 5,685,600 +0.43(+0.54%)
Nov 29, 2018 79.21 80.74 78.34 79.47 3,651,690 +0.05(+0.06%)
Nov 28, 2018 77.84 79.55 76.25 79.42 3,912,959 +1.99(+2.57%)
Nov 27, 2018 78.43 78.99 77.03 77.43 4,435,406 -1.35(-1.71%)
Nov 26, 2018 77.94 79.77 77.94 78.78 4,309,305 +1.75(+2.27%)
Nov 23, 2018 78.09 78.29 77.00 77.03 2,105,200 -2.17(-2.74%)
Nov 21, 2018 79.20 79.20 79.20 0 +0.59(+0.75%)
Nov 20, 2018 79.38 80.70 78.00 78.61 5,786,603 -2.08(-2.58%)
Nov 19, 2018 82.67 82.86 79.53 80.69 3,923,751 -3.26(-3.88%)
Nov 16, 2018 83.39 84.49 83.03 83.95 3,448,000 +0.68(+0.82%)
Nov 15, 2018 81.59 83.49 80.88 83.27 4,287,509 +0.93(+1.13%)
Nov 14, 2018 84.35 85.01 81.25 82.34 5,663,135 -1.23(-1.47%)
Nov 13, 2018 85.52 86.03 83.14 83.57 4,393,102 -2.40(-2.79%)
Nov 12, 2018 87.86 88.23 85.76 85.97 3,901,029 -1.61(-1.84%)
Nov 09, 2018 87.75 88.27 86.48 87.58 4,760,400 -1.12(-1.26%)
Nov 08, 2018 92.36 92.77 88.06 88.70 5,812,068 -3.89(-4.20%)
Nov 07, 2018 92.04 92.73 90.06 92.59 3,672,938 +1.31(+1.44%)
Nov 06, 2018 91.16 91.81 89.92 91.28 2,609,458 +0.13(+0.14%)
Nov 05, 2018 92.89 93.38 89.87 91.15 3,333,042 -0.68(-0.74%)
Nov 02, 2018 93.20 94.72 90.92 91.83 3,424,200 -0.68(-0.74%)
Nov 01, 2018 92.07 93.34 90.31 92.51 4,340,930 +1.42(+1.56%)
Oct 31, 2018 91.21 93.82 91.02 91.09 5,501,487 +0.99(+1.10%)
Oct 30, 2018 87.76 90.43 87.67 90.10 5,476,549 +2.72(+3.11%)
Oct 29, 2018 86.39 89.42 86.16 87.38 5,884,211 +1.59(+1.85%)
Oct 26, 2018 86.03 87.23 82.64 85.79 6,921,300 -1.59(-1.82%)
Oct 25, 2018 89.03 89.82 85.95 87.38 5,177,202 +0.69(+0.80%)
Oct 24, 2018 91.55 92.15 86.33 86.69 6,336,879 -4.97(-5.42%)
Oct 23, 2018 90.82 92.15 87.93 91.66 6,303,689 -1.19(-1.28%)
Oct 22, 2018 92.54 93.58 91.10 92.85 4,662,983 +0.09(+0.10%)
Oct 19, 2018 98.17 100.29 92.50 92.76 11,818,100 -10.63(-10.28%)
Oct 18, 2018 102.71 104.85 101.32 103.39 4,018,856 -0.35(-0.34%)
Oct 17, 2018 105.90 106.10 103.28 103.74 3,378,808 -2.17(-2.05%)
Oct 16, 2018 104.53 106.19 103.98 105.91 2,209,421 +2.12(+2.04%)
Oct 15, 2018 108.24 108.40 103.68 103.79 3,741,600 -4.46(-4.12%)
Oct 12, 2018 107.80 108.68 106.54 108.25 3,502,500 +1.36(+1.27%)
Oct 11, 2018 109.97 111.38 106.32 106.89 3,478,640 -3.95(-3.56%)
Oct 10, 2018 116.14 116.15 110.75 110.84 3,082,805 -4.82(-4.17%)
Oct 09, 2018 116.18 117.51 115.35 115.66 2,400,462 -0.52(-0.45%)
Oct 08, 2018 116.57 117.05 115.15 116.18 2,722,526 -0.93(-0.79%)
Oct 05, 2018 118.20 118.46 115.81 117.11 1,834,000 -0.11(-0.09%)
Oct 04, 2018 119.57 119.93 116.62 117.22 2,213,911 -2.77(-2.31%)
Oct 03, 2018 116.47 120.72 116.47 119.99 3,683,769 +4.47(+3.87%)
Oct 02, 2018 114.27 115.61 112.55 115.52 3,240,573 +1.64(+1.44%)
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.