FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
100.61 USD  -0.21 (-0.21%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 84.72 86.50 84.45 85.25 3,217,557 +0.46(+0.54%)
Jul 30, 2019 83.50 84.80 82.90 84.79 2,589,574 +0.76(+0.90%)
Jul 29, 2019 84.07 84.81 83.25 84.03 2,013,577 -0.28(-0.33%)
Jul 26, 2019 83.21 85.00 83.08 84.31 2,712,500 +0.86(+1.03%)
Jul 25, 2019 86.18 86.45 82.16 83.45 5,248,713 -2.72(-3.16%)
Jul 24, 2019 84.56 86.59 84.10 86.17 4,002,460 +1.40(+1.65%)
Jul 23, 2019 84.43 85.30 84.10 84.77 2,902,178 +0.42(+0.50%)
Jul 22, 2019 84.31 84.94 83.35 84.35 2,347,175 +0.70(+0.84%)
Jul 19, 2019 83.49 84.22 83.28 83.65 1,903,100 +0.30(+0.36%)
Jul 18, 2019 82.61 83.45 81.98 83.35 2,060,057 +0.11(+0.13%)
Jul 17, 2019 84.08 84.45 82.34 83.24 2,955,243 -0.97(-1.15%)
Jul 16, 2019 84.25 84.92 83.62 84.21 1,772,925 -0.11(-0.13%)
Jul 15, 2019 84.54 84.83 83.05 84.32 2,513,521 -0.43(-0.51%)
Jul 12, 2019 84.55 85.25 84.07 84.75 1,769,600 +0.32(+0.38%)
Jul 11, 2019 83.94 84.93 83.57 84.43 2,782,358 +1.03(+1.24%)
Jul 10, 2019 83.20 83.66 82.16 83.40 2,976,788 +1.16(+1.41%)
Jul 09, 2019 80.99 82.73 80.88 82.24 2,654,637 +0.88(+1.08%)
Jul 08, 2019 81.72 81.98 80.75 81.36 2,320,503 -0.48(-0.59%)
Jul 05, 2019 81.76 82.10 81.25 81.84 1,653,400 -0.14(-0.17%)
Jul 03, 2019 80.83 82.48 80.62 81.98 2,307,300 +1.28(+1.59%)
Jul 02, 2019 83.75 83.75 79.74 80.70 7,182,748 -3.55(-4.21%)
Jul 01, 2019 86.84 87.24 83.79 84.25 4,565,030 -1.36(-1.59%)
Jun 28, 2019 84.06 85.77 84.00 85.61 3,248,100 +1.68(+2.00%)
Jun 27, 2019 85.00 85.00 83.57 83.93 2,408,516 -1.00(-1.18%)
Jun 26, 2019 82.13 85.72 82.10 84.93 5,154,084 +3.30(+4.04%)
Jun 25, 2019 80.50 81.97 80.19 81.63 3,278,635 +0.87(+1.08%)
Jun 24, 2019 81.59 82.12 80.50 80.76 2,558,124 -1.15(-1.40%)
Jun 21, 2019 80.47 81.94 80.17 81.91 6,568,600 +2.16(+2.71%)
Jun 20, 2019 79.43 80.65 79.31 79.75 3,011,751 +1.59(+2.03%)
Jun 19, 2019 77.91 79.10 77.47 78.16 2,316,416 +0.36(+0.46%)
Jun 18, 2019 77.60 78.87 77.45 77.80 2,759,623 +0.87(+1.13%)
Jun 17, 2019 76.47 77.75 76.33 76.93 2,470,136 +0.17(+0.22%)
Jun 14, 2019 76.93 77.22 75.96 76.76 2,084,100 -0.50(-0.65%)
Jun 13, 2019 77.48 78.07 76.47 77.26 2,819,593 +0.76(+0.99%)
Jun 12, 2019 76.18 76.84 75.27 76.50 2,569,218 +0.14(+0.18%)
Jun 11, 2019 76.62 77.33 76.32 76.36 2,483,256 +0.50(+0.66%)
Jun 10, 2019 75.58 77.40 75.56 75.86 3,136,278 +1.13(+1.51%)
Jun 07, 2019 74.45 75.20 74.07 74.73 2,847,300 +0.26(+0.35%)
Jun 06, 2019 74.05 74.86 72.80 74.47 3,767,932 +1.33(+1.82%)
Jun 05, 2019 74.39 74.45 72.17 73.14 3,245,445 -0.71(-0.96%)
Jun 04, 2019 72.50 73.96 72.25 73.85 3,135,069 +1.85(+2.57%)
Jun 03, 2019 70.71 72.66 70.66 72.00 3,760,700 +1.60(+2.27%)
May 31, 2019 71.02 71.48 69.44 70.40 5,671,000 -2.47(-3.39%)
May 30, 2019 74.56 74.73 72.00 72.87 5,119,081 -1.99(-2.66%)
May 29, 2019 74.02 75.40 73.64 74.86 3,054,089 -0.23(-0.31%)
May 28, 2019 76.65 77.16 75.04 75.09 3,629,235 -1.13(-1.48%)
May 24, 2019 75.93 76.94 75.36 76.22 3,346,200 +0.81(+1.07%)
May 23, 2019 78.89 78.89 75.17 75.41 6,237,895 -4.94(-6.15%)
May 22, 2019 82.17 82.47 79.94 80.35 2,942,179 -2.12(-2.57%)
May 21, 2019 82.53 82.99 82.19 82.47 3,115,946 +0.39(+0.48%)
May 20, 2019 83.22 83.62 81.90 82.08 2,774,086 -1.63(-1.95%)
May 17, 2019 84.38 85.31 83.68 83.71 2,553,700 -1.76(-2.06%)
May 16, 2019 83.81 85.60 83.76 85.47 3,282,885 +2.10(+2.52%)
May 15, 2019 82.54 83.48 81.64 83.37 2,589,581 +0.41(+0.49%)
May 14, 2019 81.31 83.34 81.31 82.96 3,389,108 +1.55(+1.90%)
May 13, 2019 82.55 83.61 80.73 81.41 3,943,234 -2.32(-2.77%)
May 10, 2019 81.91 84.08 81.33 83.73 4,484,000 +1.99(+2.43%)
May 09, 2019 81.76 82.29 78.79 81.74 6,661,996 -0.66(-0.80%)
May 08, 2019 83.63 84.91 82.09 82.40 4,850,833 -1.96(-2.32%)
May 07, 2019 85.51 85.51 82.65 84.36 6,014,934 -2.03(-2.35%)
May 06, 2019 87.45 87.45 85.66 86.39 4,740,720 -2.05(-2.32%)
May 03, 2019 89.15 89.66 88.25 88.44 2,994,400 +0.19(+0.22%)
May 02, 2019 89.75 90.75 87.64 88.25 5,084,728 -1.52(-1.69%)
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.