FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
83.23 USD  +0.71 (+0.86%)
Official Closing Price  /  Updated: 7:52 PM EST, Feb 19, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2020 82.76 83.34 81.34 83.23 1,831,523 +0.71(+0.86%)
Feb 18, 2020 82.37 83.35 82.10 82.52 1,856,734 -0.12(-0.15%)
Feb 14, 2020 84.20 84.21 81.86 82.64 2,990,400 -1.06(-1.27%)
Feb 13, 2020 84.87 85.05 83.62 83.70 4,507,310 -1.34(-1.58%)
Feb 12, 2020 85.66 86.79 84.39 85.04 2,542,928 +0.80(+0.95%)
Feb 11, 2020 84.13 84.37 83.43 84.24 1,886,453 -0.13(-0.15%)
Feb 10, 2020 83.40 84.43 83.06 84.37 2,602,904 +0.33(+0.39%)
Feb 07, 2020 82.74 84.71 82.23 84.04 2,333,400 +0.77(+0.92%)
Feb 06, 2020 84.04 84.67 82.81 83.27 2,614,075 -0.51(-0.61%)
Feb 05, 2020 82.59 84.31 81.77 83.78 3,245,894 +2.54(+3.13%)
Feb 04, 2020 81.71 83.50 81.00 81.24 4,502,151 +0.99(+1.23%)
Feb 03, 2020 84.30 84.48 79.74 80.25 5,188,856 -4.06(-4.82%)
Jan 31, 2020 87.56 88.40 83.32 84.31 6,537,100 -3.88(-4.40%)
Jan 30, 2020 85.94 88.45 85.05 88.19 4,281,405 +1.73(+2.00%)
Jan 29, 2020 86.93 88.44 86.33 86.46 3,478,225 +0.51(+0.59%)
Jan 28, 2020 85.62 86.90 84.89 85.95 2,424,065 +0.90(+1.06%)
Jan 27, 2020 86.82 86.87 84.77 85.05 3,369,569 -4.21(-4.72%)
Jan 24, 2020 89.12 90.07 88.23 89.26 2,580,200 -0.25(-0.28%)
Jan 23, 2020 89.19 89.75 86.95 89.51 2,952,268 -0.11(-0.12%)
Jan 22, 2020 90.64 90.90 89.56 89.62 2,129,449 -0.63(-0.70%)
Jan 21, 2020 90.54 90.94 89.12 90.25 3,221,549 -0.97(-1.06%)
Jan 17, 2020 91.94 92.09 90.91 91.22 2,891,800 -0.76(-0.83%)
Jan 16, 2020 93.07 93.20 91.43 91.98 2,829,510 -0.28(-0.30%)
Jan 15, 2020 94.57 94.85 91.66 92.26 4,001,008 -3.14(-3.29%)
Jan 14, 2020 96.03 96.15 94.81 95.40 3,270,924 -0.85(-0.88%)
Jan 13, 2020 97.05 98.03 95.81 96.25 2,703,135 -0.64(-0.66%)
Jan 10, 2020 95.53 97.48 95.39 96.89 3,551,700 +1.71(+1.80%)
Jan 09, 2020 93.70 95.27 92.93 95.18 3,033,336 +2.09(+2.25%)
Jan 08, 2020 92.52 93.53 91.99 93.09 4,101,757 +0.38(+0.41%)
Jan 07, 2020 91.06 92.76 90.31 92.71 3,798,263 +1.18(+1.29%)
Jan 06, 2020 91.11 91.99 90.52 91.53 3,393,192 +0.01(+0.01%)
Jan 03, 2020 94.35 94.65 90.85 91.52 5,058,000 -3.61(-3.79%)
Jan 02, 2020 94.63 95.24 94.26 95.13 2,130,505 +1.48(+1.58%)
Dec 31, 2019 92.95 93.80 92.74 93.65 1,581,900 +0.77(+0.83%)
Dec 30, 2019 93.01 93.84 92.74 92.88 2,186,825 -0.32(-0.34%)
Dec 27, 2019 94.78 94.85 93.12 93.20 1,752,400 -1.22(-1.29%)
Dec 26, 2019 95.24 95.38 94.18 94.42 1,205,961 -0.68(-0.72%)
Dec 24, 2019 95.16 95.66 94.69 95.10 559,700 -0.14(-0.15%)
Dec 23, 2019 95.30 95.45 94.50 95.24 1,910,321 -0.03(-0.03%)
Dec 20, 2019 95.24 95.99 94.38 95.27 4,801,600 +0.68(+0.72%)
Dec 19, 2019 94.89 95.39 94.21 94.59 2,782,313 +0.08(+0.08%)
Dec 18, 2019 95.50 95.65 93.97 94.51 4,334,260 -1.17(-1.22%)
Dec 17, 2019 96.17 97.21 95.30 95.68 2,971,917 +0.54(+0.57%)
Dec 16, 2019 94.48 96.18 93.70 95.14 3,877,978 +1.33(+1.42%)
Dec 13, 2019 94.59 95.81 93.24 93.81 2,456,300 -0.72(-0.76%)
Dec 12, 2019 93.16 94.77 92.92 94.53 2,495,447 +1.64(+1.77%)
Dec 11, 2019 94.83 94.99 92.31 92.89 3,049,725 -1.68(-1.78%)
Dec 10, 2019 92.71 94.64 92.33 94.57 2,858,318 +2.05(+2.22%)
Dec 09, 2019 93.35 93.62 92.27 92.52 3,172,429 -1.09(-1.16%)
Dec 06, 2019 93.93 94.94 93.39 93.61 3,825,100 +0.62(+0.67%)
Dec 05, 2019 93.16 93.48 91.94 92.99 3,136,070 -0.22(-0.24%)
Dec 04, 2019 94.95 94.95 92.93 93.21 3,897,957 -0.68(-0.72%)
Dec 03, 2019 94.84 94.89 93.75 93.89 3,370,675 -1.71(-1.79%)
Dec 02, 2019 95.84 97.08 95.51 95.60 3,172,873 +0.11(+0.12%)
Nov 29, 2019 96.84 96.94 95.38 95.49 1,716,700 -1.61(-1.66%)
Nov 27, 2019 97.59 98.00 96.68 97.10 3,016,600 -0.55(-0.56%)
Nov 26, 2019 97.95 98.42 97.08 97.65 4,971,045 +0.30(+0.31%)
Nov 25, 2019 97.78 98.17 96.96 97.35 3,027,434 -0.16(-0.16%)
Nov 22, 2019 99.05 99.72 97.35 97.51 2,878,000 -0.90(-0.91%)
Nov 21, 2019 97.57 98.85 97.27 98.41 3,127,709 +1.22(+1.26%)
Nov 20, 2019 97.67 97.70 94.77 97.19 4,589,988 -0.43(-0.44%)
Nov 19, 2019 100.06 100.16 97.19 97.62 3,641,273 -3.44(-3.40%)
Nov 18, 2019 100.25 101.11 99.89 101.06 2,937,998 +0.45(+0.45%)
Nov 15, 2019 101.00 101.19 99.54 100.61 2,487,500 -0.21(-0.21%)
Nov 14, 2019 99.87 101.06 99.76 100.82 2,288,112 +0.57(+0.57%)
Nov 13, 2019 99.47 100.73 99.14 100.25 2,223,248 -0.23(-0.23%)
Nov 12, 2019 101.08 101.87 100.00 100.48 1,928,229 -0.20(-0.20%)
Nov 11, 2019 99.96 101.21 99.34 100.68 1,901,443 -0.18(-0.18%)
Nov 08, 2019 101.04 101.21 99.61 100.86 2,678,400 -0.54(-0.53%)
Nov 07, 2019 100.86 101.65 100.25 101.40 3,220,784 +1.05(+1.05%)
Nov 06, 2019 100.64 101.29 99.66 100.35 2,529,799 -0.74(-0.73%)
Nov 05, 2019 101.63 101.99 99.95 101.09 3,286,225 -0.15(-0.15%)
Nov 04, 2019 100.60 101.83 100.24 101.24 2,472,691 +1.38(+1.38%)
Nov 01, 2019 97.80 99.92 97.50 99.86 2,842,900 +2.88(+2.97%)
Oct 31, 2019 98.57 98.99 96.13 96.98 4,396,556 -1.83(-1.85%)
Oct 30, 2019 100.38 100.50 97.79 98.81 4,186,946 -2.01(-1.99%)
Oct 29, 2019 99.63 101.44 99.21 100.82 3,259,263 +0.75(+0.75%)
Oct 28, 2019 99.75 100.82 99.63 100.07 3,941,667 +0.80(+0.81%)
Oct 25, 2019 98.00 99.84 96.99 99.27 3,899,100 +2.36(+2.44%)
Oct 24, 2019 95.30 97.40 95.15 96.91 4,593,936 +3.06(+3.26%)
Oct 23, 2019 93.60 94.66 93.24 93.85 3,548,799 -0.32(-0.34%)
Oct 22, 2019 93.54 94.59 92.74 94.17 3,108,702 +0.96(+1.03%)
Oct 21, 2019 92.02 93.50 91.59 93.21 3,268,593 +2.15(+2.36%)
Oct 18, 2019 89.90 91.66 89.62 91.06 3,796,300 +0.96(+1.07%)
Oct 17, 2019 89.62 90.78 89.45 90.10 2,549,165 +1.01(+1.13%)
Oct 16, 2019 89.08 90.28 88.67 89.09 2,281,994 -0.36(-0.40%)
Oct 15, 2019 88.27 90.36 87.83 89.45 2,203,631 +0.92(+1.04%)
Oct 14, 2019 87.54 89.00 87.25 88.53 1,382,447 +0.53(+0.60%)
Oct 11, 2019 87.18 88.83 86.84 88.00 3,127,500 +2.20(+2.56%)
Oct 10, 2019 85.10 86.16 84.88 85.80 2,602,222 +0.73(+0.86%)
Oct 09, 2019 84.50 86.13 83.92 85.07 2,798,453 +1.75(+2.10%)
Oct 08, 2019 82.72 84.34 82.26 83.32 2,904,825 -0.10(-0.12%)
Oct 07, 2019 84.73 84.73 83.42 83.42 2,015,778 -1.10(-1.30%)
Oct 04, 2019 83.92 84.71 83.45 84.52 2,102,700 +0.98(+1.17%)
Oct 03, 2019 82.29 83.57 81.30 83.54 2,473,028 +0.74(+0.89%)
Oct 02, 2019 84.40 84.40 82.27 82.80 3,352,333 -2.42(-2.84%)
Oct 01, 2019 85.64 85.98 84.45 85.22 3,198,883 -0.02(-0.02%)
Sep 30, 2019 84.44 86.00 84.35 85.24 2,926,232 +0.80(+0.95%)
Sep 27, 2019 83.80 85.06 83.50 84.44 2,861,400 +1.32(+1.59%)
Sep 26, 2019 83.25 83.52 81.66 83.12 2,899,267 -0.54(-0.65%)
Sep 25, 2019 83.43 84.11 82.61 83.66 2,551,422 +0.56(+0.67%)
Sep 24, 2019 83.98 84.06 82.27 83.10 2,870,123 -1.04(-1.24%)
Sep 23, 2019 82.37 84.55 82.37 84.14 2,064,209 +1.29(+1.56%)
Sep 20, 2019 83.61 84.14 82.75 82.85 3,827,500 -0.70(-0.84%)
Sep 19, 2019 84.32 84.70 83.33 83.55 2,514,680 -0.05(-0.06%)
Sep 18, 2019 84.32 84.44 82.63 83.60 2,477,368 -0.71(-0.84%)
Sep 17, 2019 81.92 85.00 81.51 84.31 4,599,295 +1.92(+2.33%)
Sep 16, 2019 82.01 82.58 79.28 82.39 9,945,493 -3.14(-3.67%)
Sep 13, 2019 84.35 85.71 83.92 85.53 4,410,300 +1.83(+2.19%)
Sep 12, 2019 81.67 84.49 81.12 83.70 3,847,987 +1.03(+1.25%)
Sep 11, 2019 82.11 83.25 81.12 82.67 3,421,704 +0.99(+1.21%)
Sep 10, 2019 79.48 81.90 79.43 81.68 3,634,848 +2.30(+2.90%)
Sep 09, 2019 78.70 80.19 78.42 79.38 2,757,037 +1.25(+1.60%)
Sep 06, 2019 77.17 78.69 76.48 78.13 3,036,800 +1.34(+1.75%)
Sep 05, 2019 75.55 77.25 75.12 76.79 4,630,483 +2.01(+2.69%)
Sep 04, 2019 75.46 75.49 74.09 74.78 2,579,139 +0.21(+0.28%)
Sep 03, 2019 73.90 74.83 73.24 74.57 2,388,931 -0.71(-0.94%)
Aug 30, 2019 75.55 76.58 75.11 75.28 2,467,500 +0.04(+0.05%)
Aug 29, 2019 73.06 75.39 73.00 75.24 2,660,016 +2.48(+3.41%)
Aug 28, 2019 71.60 73.58 71.00 72.76 2,125,814 +1.05(+1.46%)
Aug 27, 2019 74.10 74.43 71.39 71.71 3,700,509 -2.00(-2.71%)
Aug 26, 2019 74.72 75.30 73.51 73.71 2,912,873 -0.47(-0.63%)
Aug 23, 2019 76.79 77.69 73.78 74.18 3,508,100 -3.24(-4.18%)
Aug 22, 2019 78.52 79.03 77.36 77.42 2,307,612 -0.98(-1.25%)
Aug 21, 2019 79.27 79.27 77.73 78.40 2,409,376 +0.39(+0.50%)
Aug 20, 2019 79.46 79.63 77.94 78.01 2,572,631 -1.69(-2.12%)
Aug 19, 2019 79.20 80.44 79.08 79.70 2,835,254 +1.58(+2.02%)
Aug 16, 2019 77.54 78.42 77.19 78.12 2,697,400 +1.40(+1.82%)
Aug 15, 2019 76.24 77.05 75.52 76.72 3,082,172 +0.72(+0.95%)
Aug 14, 2019 77.05 77.97 75.97 76.00 3,912,389 -2.74(-3.48%)
Aug 13, 2019 77.31 79.26 76.34 78.74 3,127,083 +1.59(+2.06%)
Aug 12, 2019 78.02 78.91 76.65 77.15 2,485,345 -1.70(-2.16%)
Aug 09, 2019 78.53 79.57 78.24 78.85 3,789,600 +0.09(+0.11%)
Aug 08, 2019 76.23 78.83 76.13 78.76 3,474,389 +2.95(+3.89%)
Aug 07, 2019 75.61 76.13 74.21 75.81 4,100,467 -1.03(-1.34%)
Aug 06, 2019 76.77 77.55 75.84 76.84 3,328,294 +1.06(+1.40%)
Aug 05, 2019 79.64 79.65 75.08 75.78 5,975,995 -6.29(-7.66%)
Aug 02, 2019 83.50 83.91 81.01 82.07 3,289,800 -2.27(-2.69%)
Aug 01, 2019 85.21 86.53 83.66 84.34 4,233,921 -0.91(-1.07%)
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 4,741,143 -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%)
May 01, 2019 90.97 91.83 89.73 89.77 3,881,348 -0.89(-0.98%)
Apr 30, 2019 89.76 91.38 89.74 90.66 3,049,000 +1.06(+1.18%)
Apr 29, 2019 90.20 90.42 89.12 89.60 2,661,834 -0.48(-0.53%)
Apr 26, 2019 90.28 90.64 89.01 90.08 3,008,000 -0.75(-0.83%)
Apr 25, 2019 87.75 92.70 87.65 90.83 6,311,997 +3.10(+3.53%)
Apr 24, 2019 90.43 90.43 87.61 87.73 5,045,474 -2.55(-2.82%)
Apr 23, 2019 91.43 91.52 89.72 90.28 4,232,530 -0.87(-0.95%)
Apr 22, 2019 88.58 91.36 88.51 91.15 3,062,421 +3.11(+3.53%)
Apr 18, 2019 89.44 89.71 87.81 88.04 2,670,200 -1.38(-1.54%)
Apr 17, 2019 88.91 90.07 88.69 89.42 2,957,557 +1.10(+1.25%)
Apr 16, 2019 87.70 88.58 86.96 88.32 2,507,325 +0.67(+0.76%)
Apr 15, 2019 88.40 88.41 86.62 87.65 2,824,572 -0.76(-0.86%)
Apr 12, 2019 89.78 90.13 87.89 88.41 4,003,100 -0.63(-0.71%)
Apr 11, 2019 88.48 90.44 88.13 89.04 3,682,212 +0.61(+0.69%)
Apr 10, 2019 85.81 88.93 85.58 88.43 5,232,366 +3.32(+3.90%)
Apr 09, 2019 86.03 86.03 84.77 85.11 2,419,392 -1.09(-1.26%)
Apr 08, 2019 86.89 87.34 86.03 86.20 2,141,238 -0.49(-0.57%)
Apr 05, 2019 84.46 86.73 84.24 86.69 2,966,600 +2.34(+2.77%)
Apr 04, 2019 84.26 84.63 83.04 84.35 3,267,682 +0.09(+0.11%)
Apr 03, 2019 85.11 86.02 83.85 84.26 2,983,221 -0.19(-0.22%)
Apr 02, 2019 86.24 86.24 84.42 84.45 2,924,694 -1.98(-2.29%)
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.