FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
83.93 USD  -0.38 (-0.45%)
Streaming Delayed Price  /  Updated: 9:32 AM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 83.09 83.30 81.53 81.56 3,608,410 -1.53(-1.84%)
Feb 27, 2019 84.50 84.61 82.91 83.09 3,007,891 -1.32(-1.56%)
Feb 26, 2019 85.00 85.75 84.38 84.41 2,146,339 -0.57(-0.67%)
Feb 25, 2019 85.10 85.66 84.86 84.98 2,032,262 -0.34(-0.40%)
Feb 22, 2019 85.14 86.08 84.55 85.32 3,158,000 +0.84(+0.99%)
Feb 21, 2019 85.45 86.36 84.36 84.48 3,207,847 -0.95(-1.11%)
Feb 20, 2019 84.75 86.18 84.60 85.43 3,951,424 +0.64(+0.75%)
Feb 19, 2019 84.10 84.98 83.81 84.79 2,031,250 +0.39(+0.46%)
Feb 15, 2019 84.39 85.13 84.06 84.40 3,929,700 +0.79(+0.94%)
Feb 14, 2019 83.25 83.96 82.45 83.61 2,809,749 +0.15(+0.18%)
Feb 13, 2019 82.51 83.73 82.50 83.46 2,724,540 +1.13(+1.37%)
Feb 12, 2019 83.37 83.44 82.14 82.33 3,083,336 -1.01(-1.21%)
Feb 11, 2019 84.03 84.63 83.26 83.34 3,444,742 -0.80(-0.95%)
Feb 08, 2019 83.53 84.42 82.13 84.14 4,126,500 +0.23(+0.27%)
Feb 07, 2019 85.74 86.61 83.56 83.91 3,113,954 -2.01(-2.34%)
Feb 06, 2019 85.75 86.61 85.11 85.92 2,783,295 -0.04(-0.05%)
Feb 05, 2019 84.73 86.11 84.40 85.96 3,855,704 +1.17(+1.38%)
Feb 04, 2019 85.00 85.55 83.81 84.79 4,443,762 -0.47(-0.55%)
Feb 01, 2019 88.00 88.21 84.60 85.26 5,136,100 -2.56(-2.92%)
Jan 31, 2019 87.99 88.36 84.30 87.82 8,796,714 +4.54(+5.45%)
Jan 30, 2019 81.72 83.61 81.24 83.28 4,688,207 +2.14(+2.64%)
Jan 29, 2019 80.77 81.50 80.01 81.14 3,932,977 +0.11(+0.14%)
Jan 28, 2019 81.13 81.62 80.23 81.03 3,661,996 -1.16(-1.41%)
Jan 25, 2019 80.13 82.90 79.70 82.19 6,463,800 +3.24(+4.10%)
Jan 24, 2019 79.34 80.13 78.20 78.95 5,093,676 -0.83(-1.04%)
Jan 23, 2019 81.94 82.46 79.44 79.78 4,502,608 -2.23(-2.72%)
Jan 22, 2019 82.23 83.32 80.95 82.01 7,602,981 -0.58(-0.70%)
Jan 18, 2019 82.97 83.00 80.47 82.59 5,110,600 +2.10(+2.61%)
Jan 17, 2019 78.46 80.79 78.37 80.49 3,975,941 +1.49(+1.89%)
Jan 16, 2019 78.54 79.33 78.10 79.00 3,680,978 +0.23(+0.29%)
Jan 15, 2019 79.34 79.42 77.89 78.77 3,249,954 -0.18(-0.23%)
Jan 14, 2019 77.75 79.20 77.25 78.95 4,496,094 +0.48(+0.61%)
Jan 11, 2019 77.02 79.06 76.90 78.47 3,607,300 +1.05(+1.36%)
Jan 10, 2019 77.47 78.07 76.32 77.42 3,818,455 +0.13(+0.17%)
Jan 09, 2019 77.74 78.39 75.80 77.29 4,258,788 -0.07(-0.09%)
Jan 08, 2019 77.91 78.33 76.55 77.36 3,087,672 +0.27(+0.35%)
Jan 07, 2019 77.00 78.34 76.01 77.09 3,833,121 +0.08(+0.10%)
Jan 04, 2019 75.43 77.27 74.60 77.01 4,364,400 +2.81(+3.79%)
Jan 03, 2019 75.94 76.16 72.95 74.20 3,300,844 -1.36(-1.80%)
Jan 02, 2019 73.82 76.15 73.17 75.56 4,271,388 +0.59(+0.79%)
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%)
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.