FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
79.94 USD  -2.96 (-3.57%)
Streaming Delayed Price  /  Updated: 5:38 AM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 83.30 83.51 81.94 82.90 2,085,000 -1.27(-1.51%)
Feb 20, 2020 83.26 84.77 83.01 84.17 2,015,775 +0.94(+1.13%)
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%)
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.