FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
88.00 USD  +2.20 (+2.56%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 92.77 92.77 92.77 0 +2.49(+2.76%)
Mar 28, 2018 92.60 92.95 90.22 90.28 3,864,839 -1.99(-2.16%)
Mar 27, 2018 94.29 94.66 91.11 92.27 3,756,083 -1.98(-2.10%)
Mar 26, 2018 92.38 94.47 92.34 94.25 3,111,477 +3.03(+3.32%)
Mar 23, 2018 93.79 94.50 91.11 91.22 3,195,415 -1.82(-1.96%)
Mar 22, 2018 94.39 95.11 92.95 93.04 3,264,464 -2.41(-2.52%)
Mar 21, 2018 94.71 96.41 94.49 95.45 3,065,605 +0.98(+1.04%)
Mar 20, 2018 93.54 95.87 93.47 94.47 3,354,424 +1.53(+1.65%)
Mar 19, 2018 93.22 93.44 92.17 92.94 2,334,731 -0.85(-0.91%)
Mar 16, 2018 92.39 94.04 92.39 93.79 5,308,569 +1.46(+1.58%)
Mar 15, 2018 93.10 93.39 90.52 92.33 2,786,119 -0.33(-0.36%)
Mar 14, 2018 93.67 94.10 92.49 92.66 2,747,370 -0.83(-0.89%)
Mar 13, 2018 93.02 94.95 92.82 93.49 4,322,437 +0.80(+0.86%)
Mar 12, 2018 94.01 94.48 92.53 92.69 3,231,872 -1.63(-1.73%)
Mar 09, 2018 93.93 95.40 93.86 94.32 3,500,425 +1.01(+1.08%)
Mar 08, 2018 92.10 93.46 91.10 93.31 3,628,337 +1.27(+1.38%)
Mar 07, 2018 92.77 92.04 2,604,506 +0.32(+0.35%)
Mar 06, 2018 91.88 92.76 91.00 91.72 2,789,465 +0.16(+0.17%)
Mar 05, 2018 91.51 92.35 90.08 91.56 4,656,722 -0.64(-0.69%)
Mar 02, 2018 90.06 92.62 89.57 92.20 3,485,040 +1.38(+1.52%)
Mar 01, 2018 90.53 92.42 89.79 90.82 3,035,676 +0.40(+0.44%)
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%)
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.