|
 Valero Energy Cor - [Ticker: VLO] |     | | Last Trade | 80.72 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +1.83 (+2.32%) | Open | 79.32 | | High | 80.86 | Low | 79.07 | | Volume | 3,147,167 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 80.72 x 500 - 80.73 x 500 | | Former Close | 78.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | VLO quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 883,600 | 19.81 | 20.06 | 18.62 | 19.06 | 00:00:00 | | 2000-01-04 | 1,075,200 | 19.00 | 19.00 | 18.44 | 18.87 | 00:00:00 | | 2000-01-05 | 791,600 | 19.06 | 19.74 | 18.93 | 19.56 | 00:00:00 | | 2000-01-06 | 1,156,400 | 19.56 | 20.43 | 19.18 | 20.18 | 00:00:00 | | 2000-01-07 | 516,000 | 20.18 | 20.24 | 19.68 | 19.93 | 00:00:00 | | 2000-01-10 | 1,076,800 | 20.06 | 20.06 | 19.18 | 19.87 | 00:00:00 | | 2000-01-11 | 835,200 | 19.56 | 19.62 | 19.25 | 19.56 | 00:00:00 | | 2000-01-12 | 1,122,400 | 19.56 | 20.06 | 19.43 | 19.68 | 00:00:00 | | 2000-01-13 | 608,400 | 19.81 | 20.37 | 19.68 | 19.87 | 00:00:00 | | 2000-01-14 | 772,000 | 20.06 | 20.30 | 20.06 | 20.06 | 00:00:00 | | 2000-01-18 | 855,600 | 20.18 | 21.30 | 20.06 | 21.30 | 00:00:00 | | 2000-01-19 | 548,000 | 21.18 | 21.49 | 21.11 | 21.30 | 00:00:00 | | 2000-01-20 | 696,800 | 21.43 | 22.17 | 21.30 | 22.11 | 00:00:00 | | 2000-01-21 | 2,776,000 | 22.11 | 22.80 | 22.05 | 22.67 | 00:00:00 | | 2000-01-24 | 1,177,200 | 22.67 | 22.67 | 21.18 | 21.24 | 00:00:00 | | 2000-01-25 | 1,192,000 | 21.43 | 21.61 | 20.99 | 20.99 | 00:00:00 | | 2000-01-26 | 1,834,000 | 21.43 | 23.05 | 21.43 | 22.42 | 00:00:00 | | 2000-01-27 | 1,631,600 | 22.30 | 22.36 | 21.68 | 22.05 | 00:00:00 | | 2000-01-28 | 1,521,200 | 21.92 | 22.30 | 21.80 | 22.05 | 00:00:00 | | 2000-01-31 | 2,322,800 | 22.17 | 22.80 | 21.92 | 22.67 | 00:00:00 | | 2000-02-01 | 1,356,800 | 22.61 | 22.86 | 22.42 | 22.73 | 00:00:00 | | 2000-02-02 | 2,463,600 | 22.73 | 23.42 | 22.73 | 23.29 | 00:00:00 | | 2000-02-03 | 1,748,000 | 23.23 | 23.54 | 22.92 | 23.17 | 00:00:00 | | 2000-02-04 | 1,116,800 | 23.36 | 23.61 | 22.80 | 22.92 | 00:00:00 | | 2000-02-07 | 1,022,800 | 22.92 | 23.79 | 22.92 | 23.17 | 00:00:00 | | 2000-02-08 | 2,830,000 | 23.17 | 23.23 | 22.61 | 22.92 | 00:00:00 | | 2000-02-09 | 1,368,800 | 23.05 | 23.05 | 22.42 | 22.42 | 00:00:00 | | 2000-02-10 | 2,672,400 | 22.42 | 23.36 | 22.30 | 23.05 | 00:00:00 | | 2000-02-11 | 1,332,800 | 22.98 | 23.17 | 22.80 | 23.17 | 00:00:00 | | 2000-02-14 | 2,291,200 | 23.12 | 23.12 | 22.56 | 22.62 | 00:00:00 | | 2000-02-15 | 2,151,200 | 22.62 | 23.50 | 22.38 | 23.50 | 00:00:00 | | 2000-02-16 | 5,589,600 | 23.44 | 25.00 | 23.31 | 24.31 | 00:00:00 | | 2000-02-17 | 2,002,400 | 24.50 | 24.56 | 23.88 | 24.06 | 00:00:00 | | 2000-02-18 | 711,600 | 24.31 | 24.50 | 23.75 | 23.88 | 00:00:00 | | 2000-02-22 | 2,186,800 | 24.12 | 24.56 | 23.88 | 24.25 | 00:00:00 | | 2000-02-23 | 9,216 | 6.06 | 6.06 | 5.92 | 6.00 | 00:00:00 | | 2000-02-24 | 1,771,200 | 24.00 | 24.25 | 23.75 | 24.19 | 00:00:00 | | 2000-02-25 | 544,000 | 24.50 | 24.69 | 23.94 | 24.00 | 00:00:00 | | 2000-02-28 | 960,000 | 24.00 | 24.62 | 23.88 | 24.62 | 00:00:00 | | 2000-02-29 | 2,138,000 | 24.56 | 25.50 | 24.56 | 25.50 | 00:00:00 | | 2000-03-01 | 46,388 | 6.50 | 6.73 | 6.50 | 6.59 | 00:00:00 | | 2000-03-02 | 2,338,400 | 26.38 | 27.44 | 26.25 | 27.00 | 00:00:00 | | 2000-03-03 | 3,721,200 | 27.50 | 27.62 | 26.25 | 26.44 | 00:00:00 | | 2000-03-06 | 2,548,800 | 26.50 | 27.12 | 26.25 | 27.00 | 00:00:00 | | 2000-03-07 | 3,202,800 | 27.50 | 29.00 | 27.44 | 28.94 | 00:00:00 | | 2000-03-08 | 2,836,000 | 28.81 | 28.81 | 27.69 | 28.50 | 00:00:00 | | 2000-03-09 | 1,512,000 | 29.00 | 29.00 | 27.38 | 27.50 | 00:00:00 | | 2000-03-10 | 2,537,200 | 27.88 | 29.62 | 27.88 | 28.75 | 00:00:00 | | 2000-03-13 | 1,314,400 | 28.81 | 29.75 | 28.75 | 29.12 | 00:00:00 | | 2000-03-14 | 962,400 | 29.25 | 29.38 | 28.06 | 28.12 | 00:00:00 | | 2000-03-15 | 954,800 | 28.38 | 29.12 | 28.12 | 28.62 | 00:00:00 | | 2000-03-16 | 3,050,000 | 28.75 | 30.19 | 28.75 | 30.00 | 00:00:00 | | 2000-03-17 | 2,529,200 | 29.75 | 29.81 | 29.00 | 29.38 | 00:00:00 | | 2000-03-20 | 2,732,800 | 29.88 | 30.69 | 29.44 | 30.31 | 00:00:00 | | 2000-03-21 | 1,820,000 | 30.75 | 31.00 | 30.00 | 30.12 | 00:00:00 | | 2000-03-22 | 1,372,800 | 30.25 | 31.38 | 30.19 | 31.38 | 00:00:00 | | 2000-03-23 | 1,554,800 | 31.50 | 32.00 | 31.44 | 31.94 | 00:00:00 | | 2000-03-24 | 1,722,400 | 31.94 | 31.94 | 30.94 | 31.00 | 00:00:00 | | 2000-03-27 | 1,656,000 | 31.12 | 31.25 | 30.00 | 30.50 | 00:00:00 | | 2000-03-28 | 1,065,200 | 30.50 | 30.50 | 30.00 | 30.25 | 00:00:00 | | 2000-03-29 | 2,572,400 | 30.31 | 30.44 | 29.62 | 29.69 | 00:00:00 | | 2000-03-30 | 3,154,000 | 29.62 | 31.00 | 29.56 | 31.00 | 00:00:00 | | 2000-03-31 | 3,312,800 | 30.88 | 31.00 | 30.25 | 30.69 | 00:00:00 | | 2000-04-03 | 2,616,800 | 30.94 | 32.12 | 30.50 | 31.88 | 00:00:00 | | 2000-04-04 | 1,683,200 | 31.62 | 31.69 | 30.19 | 30.19 | 00:00:00 | | 2000-04-05 | 2,917,200 | 30.19 | 30.19 | 28.38 | 28.94 | 00:00:00 | | 2000-04-06 | 2,060,400 | 29.00 | 29.06 | 28.62 | 28.75 | 00:00:00 | | 2000-04-07 | 2,823,600 | 28.75 | 30.00 | 28.50 | 29.62 | 00:00:00 | | 2000-04-10 | 1,683,200 | 29.12 | 29.38 | 28.88 | 29.06 | 00:00:00 | | 2000-04-11 | 1,911,600 | 29.31 | 29.62 | 29.00 | 29.50 | 00:00:00 | | 2000-04-12 | 4,134,400 | 30.12 | 31.38 | 30.00 | 31.25 | 00:00:00 | | 2000-04-13 | 1,127,200 | 31.00 | 31.25 | 30.50 | 30.81 | 00:00:00 | | 2000-04-14 | 1,144,000 | 30.69 | 30.69 | 28.50 | 28.94 | 00:00:00 | | 2000-04-17 | 2,505,600 | 29.19 | 29.19 | 27.44 | 28.38 | 00:00:00 | | 2000-04-18 | 2,017,200 | 28.38 | 29.88 | 28.25 | 29.88 | 00:00:00 | | 2000-04-19 | 1,605,200 | 30.00 | 31.44 | 29.75 | 31.25 | 00:00:00 | | 2000-04-20 | 2,636,400 | 31.38 | 31.62 | 29.69 | 30.12 | 00:00:00 | | 2000-04-24 | 800,400 | 30.50 | 30.81 | 30.19 | 30.19 | 00:00:00 | | 2000-04-25 | 791,600 | 30.38 | 30.75 | 29.88 | 30.75 | 00:00:00 | | 2000-04-26 | 2,206,800 | 30.75 | 30.75 | 28.50 | 28.50 | 00:00:00 | | 2000-04-27 | 1,041,200 | 28.75 | 29.50 | 28.75 | 29.44 | 00:00:00 | | 2000-04-28 | 885,600 | 29.50 | 29.62 | 28.75 | 29.00 | 00:00:00 | | 2000-05-01 | 1,490,400 | 29.00 | 29.50 | 28.88 | 28.88 | 00:00:00 | | 2000-05-02 | 1,528,000 | 28.75 | 29.38 | 28.56 | 28.62 | 00:00:00 | | 2000-05-03 | 2,638,800 | 28.88 | 29.00 | 27.88 | 27.94 | 00:00:00 | | 2000-05-04 | 1,434,000 | 27.94 | 28.25 | 27.75 | 28.06 | 00:00:00 | | 2000-05-05 | 2,091,200 | 28.06 | 28.69 | 28.00 | 28.69 | 00:00:00 | | 2000-05-08 | 1,730,400 | 29.00 | 30.62 | 28.62 | 30.25 | 00:00:00 | | 2000-05-09 | 1,879,600 | 30.25 | 31.00 | 30.06 | 30.44 | 00:00:00 | | 2000-05-10 | 1,189,200 | 30.19 | 30.25 | 29.50 | 29.88 | 00:00:00 | | 2000-05-11 | 1,950,400 | 29.88 | 32.12 | 29.88 | 32.12 | 00:00:00 | | 2000-05-12 | 1,278,400 | 32.12 | 32.50 | 30.88 | 31.12 | 00:00:00 | | 2000-05-15 | 2,153,200 | 31.25 | 32.62 | 30.88 | 31.88 | 00:00:00 | | 2000-05-16 | 1,045,600 | 32.25 | 32.75 | 31.38 | 31.50 | 00:00:00 | | 2000-05-17 | 1,706,400 | 31.50 | 31.62 | 30.38 | 30.38 | 00:00:00 | | 2000-05-18 | 1,697,200 | 30.62 | 31.31 | 30.38 | 30.38 | 00:00:00 | | 2000-05-19 | 1,952,000 | 30.12 | 30.25 | 29.50 | 29.56 | 00:00:00 | | 2000-05-22 | 1,220,400 | 29.56 | 29.88 | 29.00 | 29.56 | 00:00:00 | | 2000-05-23 | 2,884,800 | 29.50 | 31.12 | 29.25 | 30.50 | 00:00:00 | | 2000-05-24 | 3,355,200 | 30.50 | 30.75 | 29.50 | 29.50 | 00:00:00 | | 2000-05-25 | 3,100,800 | 29.62 | 29.62 | 28.44 | 28.75 | 00:00:00 | | 2000-05-26 | 2,009,200 | 29.25 | 29.38 | 28.88 | 29.06 | 00:00:00 | | 2000-05-30 | 1,313,600 | 29.06 | 29.38 | 28.75 | 29.25 | 00:00:00 | | 2000-05-31 | 2,065,200 | 29.25 | 30.00 | 29.25 | 29.25 | 00:00:00 | | 2000-06-01 | 2,193,200 | 29.75 | 29.75 | 29.12 | 29.75 | 00:00:00 | | 2000-06-02 | 65,176 | 7.44 | 7.47 | 6.61 | 6.73 | 00:00:00 | | 2000-06-05 | 5,596,000 | 27.25 | 29.00 | 27.12 | 28.62 | 00:00:00 | | 2000-06-06 | 2,334,800 | 28.75 | 29.69 | 28.75 | 28.88 | 00:00:00 | | 2000-06-07 | 1,602,400 | 29.00 | 29.00 | 28.12 | 28.50 | 00:00:00 | | 2000-06-08 | 3,134,800 | 28.62 | 30.50 | 28.62 | 30.12 | 00:00:00 | | 2000-06-09 | 14,980 | 7.56 | 7.61 | 7.41 | 7.47 | 00:00:00 | | 2000-06-12 | 967,200 | 29.88 | 30.81 | 29.88 | 30.75 | 00:00:00 | | 2000-06-13 | 1,932,800 | 30.62 | 31.38 | 30.50 | 31.19 | 00:00:00 | | 2000-06-14 | 1,647,200 | 31.38 | 32.19 | 31.38 | 31.50 | 00:00:00 | | 2000-06-15 | 1,358,000 | 31.88 | 31.88 | 30.62 | 31.50 | 00:00:00 | | 2000-06-16 | 1,702,400 | 31.50 | 31.50 | 30.75 | 30.75 | 00:00:00 | | 2000-06-19 | 1,214,400 | 30.75 | 30.75 | 30.00 | 30.38 | 00:00:00 | | 2000-06-20 | 2,938,000 | 30.12 | 30.12 | 29.25 | 30.00 | 00:00:00 | | 2000-06-21 | 3,109,600 | 30.00 | 30.00 | 29.00 | 30.00 | 00:00:00 | | 2000-06-22 | 6,242,000 | 29.62 | 29.75 | 29.00 | 29.12 | 00:00:00 | | 2000-06-23 | 22,156,400 | 29.25 | 30.81 | 29.12 | 30.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
