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: 4:11 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 93.00 93.47 90.40 90.42 2,746,798 -2.35(-2.53%)
Feb 27, 2018 93.36 95.25 92.73 92.77 2,892,834 -0.54(-0.58%)
Feb 26, 2018 93.11 93.81 92.66 93.31 2,563,286 +0.85(+0.92%)
Feb 23, 2018 92.68 92.90 91.66 92.46 2,069,238 +0.41(+0.45%)
Feb 22, 2018 92.05 3,047,341 +1.22(+1.34%)
Feb 21, 2018 91.50 92.75 90.81 90.83 2,018,076 -0.75(-0.82%)
Feb 20, 2018 93.11 93.89 91.05 91.58 3,083,630 -1.69(-1.81%)
Feb 16, 2018 93.27 93.27 93.27 0 +0.27(+0.29%)
Feb 15, 2018 93.56 94.22 91.58 93.00 4,057,606 +0.37(+0.40%)
Feb 14, 2018 88.86 93.04 88.78 92.63 4,877,229 +3.15(+3.52%)
Feb 13, 2018 88.33 89.80 88.16 89.48 3,638,168 +0.64(+0.72%)
Feb 12, 2018 88.25 89.69 88.13 88.84 4,020,575 +0.62(+0.70%)
Feb 09, 2018 87.63 89.37 85.26 88.22 5,463,449 +1.45(+1.67%)
Feb 08, 2018 89.63 90.37 86.75 86.77 3,975,766 -3.07(-3.42%)
Feb 07, 2018 90.43 91.46 89.84 89.84 4,337,394 -0.62(-0.69%)
Feb 06, 2018 87.78 91.12 86.75 90.46 6,334,708 +1.71(+1.93%)
Feb 05, 2018 91.84 93.66 82.90 88.75 7,056,738 -4.44(-4.76%)
Feb 02, 2018 94.19 95.85 92.74 93.19 4,656,726 -1.50(-1.58%)
Feb 01, 2018 96.42 96.87 92.70 94.69 5,032,278 -1.28(-1.33%)
Jan 31, 2018 94.55 96.43 94.46 95.97 5,333,787 +1.63(+1.73%)
Jan 30, 2018 95.82 96.02 93.00 94.34 4,338,365 -2.05(-2.13%)
Jan 29, 2018 98.63 98.63 96.19 96.39 2,786,905 -2.30(-2.33%)
Jan 26, 2018 97.56 98.75 97.39 98.69 2,122,211 +1.51(+1.55%)
Jan 25, 2018 98.19 98.19 96.88 97.18 2,725,272 -0.48(-0.49%)
Jan 24, 2018 99.93 99.95 96.98 97.66 3,275,147 -1.03(-1.04%)
Jan 23, 2018 99.31 99.31 98.06 98.69 2,110,184 -0.26(-0.26%)
Jan 22, 2018 97.62 99.10 97.43 98.95 2,437,152 +1.69(+1.74%)
Jan 19, 2018 96.77 97.29 96.25 97.26 2,368,832 +0.80(+0.83%)
Jan 18, 2018 97.11 97.23 95.98 96.46 2,489,440 -1.10(-1.13%)
Jan 17, 2018 96.46 98.11 96.29 97.56 2,940,665 +1.41(+1.47%)
Jan 16, 2018 96.85 97.55 95.66 96.15 3,038,825 -0.60(-0.62%)
Jan 12, 2018 96.75 96.75 96.75 0 +2.20(+2.33%)
Jan 11, 2018 94.59 94.61 93.61 94.55 2,679,658 +0.40(+0.42%)
Jan 10, 2018 93.81 94.63 93.56 94.15 2,391,786 +0.05(+0.05%)
Jan 09, 2018 94.76 94.96 94.00 94.10 3,876,155 -0.12(-0.13%)
Jan 08, 2018 94.13 94.37 93.40 94.22 2,493,345 +0.19(+0.20%)
Jan 05, 2018 93.60 94.30 93.43 94.03 2,973,820 +0.44(+0.47%)
Jan 04, 2018 93.41 93.61 92.64 93.59 2,976,998 +0.30(+0.32%)
Jan 03, 2018 92.58 93.47 92.50 93.29 3,056,867 +0.49(+0.53%)
Jan 02, 2018 92.19 93.14 91.71 92.80 3,582,852 +0.89(+0.97%)
Dec 29, 2017 91.91 91.91 91.91 0 -0.39(-0.42%)
Dec 28, 2017 92.39 92.58 91.75 92.30 1,835,741 +0.16(+0.17%)
Dec 27, 2017 91.82 92.44 91.57 92.14 2,388,235 +0.28(+0.30%)
Dec 26, 2017 91.25 92.05 91.24 91.86 1,442,820 +0.73(+0.80%)
Dec 22, 2017 91.03 91.50 90.80 91.13 1,837,180 +0.41(+0.45%)
Dec 21, 2017 89.93 91.12 89.84 90.72 3,004,138 +0.56(+0.62%)
Dec 20, 2017 88.69 90.48 88.28 90.16 3,506,644 +2.09(+2.37%)
Dec 19, 2017 88.94 89.21 88.01 88.07 2,953,483 -0.86(-0.97%)
Dec 18, 2017 88.57 89.17 88.23 88.93 3,433,019 +0.74(+0.84%)
Dec 15, 2017 87.65 88.40 87.50 88.19 6,579,312 +0.71(+0.81%)
Dec 14, 2017 87.55 88.43 87.43 87.48 3,635,764 +0.03(+0.03%)
Dec 13, 2017 86.77 88.10 86.60 87.45 3,111,953 +0.51(+0.59%)
Dec 12, 2017 86.94 87.69 86.80 86.94 2,515,284 -0.26(-0.30%)
Dec 11, 2017 87.17 88.11 86.87 87.20 2,853,831 -0.40(-0.46%)
Dec 08, 2017 87.60 87.73 85.96 87.60 3,533,297 +2.01(+2.35%)
Dec 07, 2017 84.79 85.68 84.65 85.59 2,128,948 +0.62(+0.73%)
Dec 06, 2017 85.48 85.97 84.57 84.97 2,975,920 -0.81(-0.94%)
Dec 05, 2017 83.91 86.42 83.91 85.78 4,197,347 +2.15(+2.57%)
Dec 04, 2017 84.56 85.43 83.50 83.63 4,049,389 -0.54(-0.64%)
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.