|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 7,314,800 | 59.63 | 62.25 | 59.53 | 61.96 | 00:00:00 | | 2004-04-23 | 6,365,200 | 61.87 | 61.87 | 60.40 | 60.94 | 00:00:00 | | 2004-04-26 | 5,722,800 | 61.19 | 62.90 | 61.16 | 62.23 | 00:00:00 | | 2004-04-27 | 5,382,000 | 62.35 | 63.65 | 62.01 | 62.57 | 00:00:00 | | 2004-04-28 | 77,440,000 | 63.00 | 64.95 | 62.66 | 64.45 | 00:00:00 | | 2004-04-29 | 13,379,200 | 64.70 | 65.24 | 63.02 | 63.67 | 00:00:00 | | 2004-04-30 | 7,007,200 | 63.90 | 64.83 | 63.50 | 63.76 | 00:00:00 | | 2004-05-03 | 9,781,200 | 63.76 | 64.99 | 63.15 | 64.94 | 00:00:00 | | 2004-05-04 | 8,159,600 | 65.00 | 66.06 | 64.80 | 65.68 | 00:00:00 | | 2004-05-05 | 8,358,400 | 65.70 | 66.39 | 64.91 | 66.01 | 00:00:00 | | 2004-05-06 | 6,474,000 | 66.21 | 66.40 | 64.70 | 65.15 | 00:00:00 | | 2004-05-07 | 6,521,200 | 65.15 | 65.38 | 64.16 | 64.45 | 00:00:00 | | 2004-05-10 | 8,010,000 | 63.56 | 63.56 | 62.06 | 62.60 | 00:00:00 | | 2004-05-11 | 6,553,600 | 62.61 | 64.47 | 62.61 | 64.41 | 00:00:00 | | 2004-05-12 | 6,003,200 | 64.85 | 65.25 | 63.64 | 65.00 | 00:00:00 | | 2004-05-13 | 4,287,600 | 64.85 | 65.37 | 64.25 | 64.76 | 00:00:00 | | 2004-05-14 | 6,031,600 | 64.77 | 66.22 | 64.51 | 65.94 | 00:00:00 | | 2004-05-17 | 6,128,000 | 66.36 | 67.20 | 65.65 | 65.73 | 00:00:00 | | 2004-05-18 | 8,707,200 | 65.73 | 65.73 | 63.41 | 63.62 | 00:00:00 | | 2004-05-19 | 8,806,400 | 63.94 | 64.44 | 63.29 | 63.62 | 00:00:00 | | 2004-05-20 | 4,897,200 | 63.67 | 63.97 | 62.76 | 62.76 | 00:00:00 | | 2004-05-21 | 6,255,600 | 63.25 | 63.94 | 63.05 | 63.56 | 00:00:00 | | 2004-05-24 | 10,402,800 | 64.00 | 65.04 | 63.35 | 65.00 | 00:00:00 | | 2004-05-25 | 10,508,400 | 65.03 | 65.70 | 64.85 | 65.46 | 00:00:00 | | 2004-05-26 | 8,691,200 | 66.00 | 66.40 | 65.31 | 66.02 | 00:00:00 | | 2004-05-27 | 9,126,400 | 66.25 | 66.32 | 64.70 | 64.98 | 00:00:00 | | 2004-05-28 | 5,452,400 | 64.98 | 66.16 | 64.90 | 66.11 | 00:00:00 | | 2004-06-01 | 9,502,800 | 66.60 | 68.71 | 66.38 | 68.63 | 00:00:00 | | 2004-06-02 | 7,348,400 | 68.75 | 68.95 | 66.96 | 67.00 | 00:00:00 | | 2004-06-03 | 9,612,800 | 67.15 | 67.90 | 66.13 | 66.24 | 00:00:00 | | 2004-06-04 | 12,017,600 | 66.48 | 66.48 | 64.23 | 64.96 | 00:00:00 | | 2004-06-07 | 7,367,200 | 65.12 | 66.99 | 64.55 | 66.94 | 00:00:00 | | 2004-06-08 | 11,510,800 | 66.94 | 67.90 | 64.54 | 64.64 | 00:00:00 | | 2004-06-09 | 17,447,600 | 64.75 | 66.50 | 63.85 | 66.21 | 00:00:00 | | 2004-06-10 | 8,229,600 | 66.37 | 66.50 | 65.18 | 65.57 | 00:00:00 | | 2004-06-14 | 6,517,600 | 65.58 | 66.14 | 64.95 | 65.33 | 00:00:00 | | 2004-06-15 | 7,770,000 | 65.95 | 67.44 | 65.95 | 67.04 | 00:00:00 | | 2004-06-16 | 7,709,200 | 67.48 | 68.88 | 67.34 | 68.11 | 00:00:00 | | 2004-06-17 | 8,166,000 | 68.18 | 69.59 | 67.81 | 69.50 | 00:00:00 | | 2004-06-18 | 8,550,000 | 69.45 | 70.28 | 69.30 | 70.14 | 00:00:00 | | 2004-06-21 | 11,180,800 | 71.62 | 71.90 | 70.13 | 70.19 | 00:00:00 | | 2004-06-22 | 7,515,600 | 70.21 | 71.50 | 70.21 | 71.43 | 00:00:00 | | 2004-06-23 | 12,042,800 | 71.50 | 74.37 | 71.50 | 74.29 | 00:00:00 | | 2004-06-24 | 6,613,200 | 74.25 | 74.90 | 73.51 | 73.52 | 00:00:00 | | 2004-06-25 | 4,579,200 | 73.11 | 74.12 | 72.84 | 73.17 | 00:00:00 | | 2004-06-28 | 7,584,400 | 73.50 | 73.65 | 71.41 | 71.80 | 00:00:00 | | 2004-06-29 | 5,732,800 | 71.68 | 72.55 | 71.60 | 72.16 | 00:00:00 | | 2004-06-30 | 5,592,000 | 72.62 | 74.03 | 72.40 | 73.76 | 00:00:00 | | 2004-07-01 | 5,853,600 | 73.85 | 74.87 | 73.55 | 74.81 | 00:00:00 | | 2004-07-02 | 4,245,600 | 74.75 | 75.61 | 74.27 | 75.14 | 00:00:00 | | 2004-07-06 | 6,802,800 | 75.80 | 77.00 | 75.60 | 75.77 | 00:00:00 | | 2004-07-07 | 6,654,000 | 75.77 | 77.58 | 75.18 | 77.58 | 00:00:00 | | 2004-07-08 | 9,197,200 | 77.58 | 78.10 | 75.90 | 75.98 | 00:00:00 | | 2004-07-09 | 4,894,000 | 76.20 | 76.86 | 76.15 | 76.22 | 00:00:00 | | 2004-07-12 | 6,618,800 | 76.73 | 77.13 | 75.30 | 75.83 | 00:00:00 | | 2004-07-13 | 4,604,800 | 75.85 | 76.40 | 75.38 | 76.11 | 00:00:00 | | 2004-07-14 | 8,375,600 | 75.86 | 77.46 | 75.75 | 76.70 | 00:00:00 | | 2004-07-15 | 7,913,600 | 76.90 | 76.95 | 75.75 | 76.47 | 00:00:00 | | 2004-07-16 | 10,895,600 | 78.25 | 78.84 | 77.87 | 78.37 | 00:00:00 | | 2004-07-19 | 6,689,200 | 78.38 | 78.56 | 77.41 | 77.70 | 00:00:00 | | 2004-07-20 | 5,934,400 | 77.90 | 77.95 | 76.86 | 77.20 | 00:00:00 | | 2004-07-21 | 10,707,600 | 77.32 | 77.55 | 73.69 | 74.11 | 00:00:00 | | 2004-07-22 | 8,796,800 | 74.20 | 74.72 | 72.50 | 73.34 | 00:00:00 | | 2004-07-23 | 5,381,600 | 73.34 | 73.86 | 72.80 | 73.79 | 00:00:00 | | 2004-07-26 | 6,592,400 | 74.04 | 74.09 | 71.84 | 72.37 | 00:00:00 | | 2004-07-27 | 10,708,800 | 72.00 | 73.60 | 70.76 | 73.29 | 00:00:00 | | 2004-07-28 | 10,202,000 | 73.64 | 74.19 | 72.64 | 73.54 | 00:00:00 | | 2004-07-29 | 22,117,600 | 74.50 | 75.90 | 73.63 | 75.12 | 00:00:00 | | 2004-07-30 | 7,578,400 | 76.00 | 76.15 | 74.80 | 74.92 | 00:00:00 | | 2004-08-02 | 8,312,800 | 75.10 | 75.10 | 73.90 | 74.45 | 00:00:00 | | 2004-08-03 | 5,654,800 | 74.85 | 75.64 | 74.62 | 75.20 | 00:00:00 | | 2004-08-04 | 12,522,800 | 74.97 | 75.15 | 72.20 | 72.33 | 00:00:00 | | 2004-08-05 | 27,869,600 | 72.34 | 72.85 | 67.15 | 67.50 | 00:00:00 | | 2004-08-06 | 14,977,200 | 67.50 | 68.20 | 66.75 | 67.70 | 00:00:00 | | 2004-08-09 | 9,991,600 | 68.00 | 70.17 | 67.83 | 69.70 | 00:00:00 | | 2004-08-10 | 12,838,000 | 69.50 | 69.64 | 68.21 | 68.36 | 00:00:00 | | 2004-08-11 | 21,046,400 | 68.37 | 68.37 | 64.63 | 65.34 | 00:00:00 | | 2004-08-12 | 9,583,200 | 65.95 | 66.59 | 64.98 | 65.12 | 00:00:00 | | 2004-08-13 | 6,683,600 | 65.25 | 67.66 | 65.25 | 66.57 | 00:00:00 | | 2004-08-16 | 8,869,200 | 66.50 | 68.42 | 66.10 | 67.97 | 00:00:00 | | 2004-08-17 | 16,611,600 | 67.97 | 67.98 | 64.18 | 64.36 | 00:00:00 | | 2004-08-18 | 17,494,800 | 64.50 | 65.62 | 63.70 | 65.10 | 00:00:00 | | 2004-08-19 | 10,114,400 | 66.35 | 66.50 | 65.27 | 65.73 | 00:00:00 | | 2004-08-20 | 8,570,800 | 65.83 | 67.08 | 65.38 | 65.69 | 00:00:00 | | 2004-08-23 | 8,277,600 | 65.87 | 66.21 | 64.27 | 64.40 | 00:00:00 | | 2004-08-24 | 9,832,800 | 64.41 | 65.15 | 63.58 | 64.60 | 00:00:00 | | 2004-08-25 | 7,846,800 | 65.65 | 65.67 | 63.84 | 64.85 | 00:00:00 | | 2004-08-26 | 7,056,000 | 64.86 | 65.92 | 64.05 | 65.79 | 00:00:00 | | 2004-08-27 | 4,597,200 | 65.56 | 66.27 | 65.07 | 66.04 | 00:00:00 | | 2004-08-30 | 5,022,400 | 65.86 | 66.44 | 64.45 | 64.85 | 00:00:00 | | 2004-08-31 | 5,606,000 | 64.95 | 66.21 | 64.59 | 66.03 | 00:00:00 | | 2004-09-01 | 9,928,400 | 66.12 | 67.81 | 66.10 | 67.42 | 00:00:00 | | 2004-09-02 | 7,223,200 | 67.55 | 68.18 | 66.42 | 67.14 | 00:00:00 | | 2004-09-03 | 6,342,000 | 67.15 | 67.23 | 66.00 | 66.20 | 00:00:00 | | 2004-09-07 | 15,274,000 | 65.70 | 67.64 | 64.30 | 67.55 | 00:00:00 | | 2004-09-08 | 7,681,600 | 66.90 | 67.77 | 66.54 | 66.70 | 00:00:00 | | 2004-09-09 | 11,784,800 | 66.55 | 69.91 | 66.54 | 69.76 | 00:00:00 | | 2004-09-10 | 9,235,600 | 69.48 | 69.49 | 68.31 | 68.69 | 00:00:00 | | 2004-09-13 | 9,477,600 | 69.45 | 71.11 | 69.20 | 71.07 | 00:00:00 | | 2004-09-14 | 11,393,600 | 71.55 | 72.92 | 71.25 | 72.50 | 00:00:00 | | 2004-09-15 | 10,725,200 | 72.99 | 73.70 | 71.73 | 71.86 | 00:00:00 | | 2004-09-16 | 5,831,200 | 71.75 | 71.75 | 71.01 | 71.40 | 00:00:00 | | 2004-09-17 | 7,786,800 | 71.56 | 72.50 | 71.52 | 72.10 | 00:00:00 | | 2004-09-20 | 6,080,800 | 72.70 | 72.98 | 72.12 | 72.49 | 00:00:00 | | 2004-09-21 | 10,566,000 | 73.35 | 76.55 | 72.86 | 76.32 | 00:00:00 | | 2004-09-22 | 9,995,600 | 75.87 | 76.45 | 75.47 | 75.65 | 00:00:00 | | 2004-09-23 | 7,147,600 | 75.65 | 76.33 | 74.10 | 75.59 | 00:00:00 | | 2004-09-24 | 14,336,800 | 75.84 | 78.08 | 75.70 | 77.67 | 00:00:00 | | 2004-09-27 | 7,483,200 | 77.92 | 78.04 | 76.51 | 77.05 | 00:00:00 | | 2004-09-28 | 14,832,400 | 78.50 | 79.90 | 78.06 | 79.09 | 00:00:00 | | 2004-09-29 | 10,067,600 | 79.68 | 79.68 | 77.75 | 78.55 | 00:00:00 | | 2004-09-30 | 9,909,200 | 78.78 | 81.19 | 78.63 | 80.21 | 00:00:00 | | 2004-10-01 | 7,170,000 | 81.37 | 81.38 | 79.72 | 81.25 | 00:00:00 | | 2004-10-04 | 7,672,400 | 81.30 | 82.00 | 80.62 | 80.80 | 00:00:00 | | 2004-10-05 | 13,208,000 | 82.00 | 84.16 | 81.99 | 83.70 | 00:00:00 | | 2004-10-06 | 11,628,800 | 83.95 | 86.61 | 82.71 | 86.47 | 00:00:00 | | 2004-10-07 | 13,042,000 | 87.30 | 88.22 | 84.81 | 85.50 | 00:00:00 | | 2004-10-08 | 8,475,600 | 42.52 | 43.30 | 41.68 | 41.98 | 00:00:00 | | 2004-10-11 | 6,472,600 | 42.65 | 42.69 | 41.35 | 41.73 | 00:00:00 | | 2004-10-12 | 6,107,400 | 41.90 | 42.47 | 40.85 | 41.62 | 00:00:00 | | 2004-10-13 | 10,422,800 | 41.00 | 41.01 | 38.83 | 40.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
