|
 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 | | 2004-10-13 | 10,422,800 | 41.00 | 41.01 | 38.83 | 40.31 | 00:00:00 | | 2004-10-14 | 7,712,800 | 40.46 | 41.68 | 40.40 | 41.26 | 00:00:00 | | 2004-10-15 | 6,268,600 | 41.60 | 41.63 | 40.28 | 40.91 | 00:00:00 | | 2004-10-18 | 6,493,800 | 41.02 | 41.40 | 39.82 | 39.99 | 00:00:00 | | 2004-10-19 | 6,984,600 | 39.52 | 40.75 | 39.25 | 40.48 | 00:00:00 | | 2004-10-20 | 8,452,800 | 40.56 | 42.23 | 40.31 | 42.00 | 00:00:00 | | 2004-10-21 | 8,906,400 | 42.50 | 43.23 | 42.19 | 43.05 | 00:00:00 | | 2004-10-22 | 5,230,600 | 43.15 | 43.75 | 42.72 | 42.86 | 00:00:00 | | 2004-10-25 | 5,326,400 | 43.48 | 43.48 | 42.25 | 42.74 | 00:00:00 | | 2004-10-26 | 6,666,600 | 43.56 | 43.74 | 42.30 | 43.25 | 00:00:00 | | 2004-10-27 | 11,803,600 | 43.75 | 44.48 | 42.42 | 42.97 | 00:00:00 | | 2004-10-28 | 7,490,200 | 42.90 | 43.19 | 41.24 | 41.83 | 00:00:00 | | 2004-10-29 | 5,368,000 | 42.00 | 43.00 | 41.90 | 42.97 | 00:00:00 | | 2004-11-01 | 7,249,400 | 43.95 | 43.95 | 42.02 | 42.33 | 00:00:00 | | 2004-11-02 | 7,435,600 | 42.50 | 42.84 | 41.41 | 41.67 | 00:00:00 | | 2004-11-03 | 8,938,400 | 42.66 | 42.66 | 41.10 | 41.94 | 00:00:00 | | 2004-11-04 | 8,200,800 | 41.94 | 42.43 | 41.23 | 42.39 | 00:00:00 | | 2004-11-05 | 5,829,800 | 42.38 | 43.00 | 42.20 | 42.66 | 00:00:00 | | 2004-11-08 | 7,055,000 | 42.03 | 42.10 | 40.65 | 41.00 | 00:00:00 | | 2004-11-09 | 5,139,000 | 40.90 | 41.30 | 40.30 | 40.81 | 00:00:00 | | 2004-11-10 | 5,257,800 | 41.04 | 41.74 | 40.52 | 41.46 | 00:00:00 | | 2004-11-11 | 3,721,200 | 41.47 | 41.97 | 40.90 | 41.47 | 00:00:00 | | 2004-11-12 | 4,117,400 | 41.61 | 42.37 | 41.17 | 42.26 | 00:00:00 | | 2004-11-15 | 4,306,400 | 42.26 | 42.27 | 41.23 | 41.67 | 00:00:00 | | 2004-11-16 | 4,120,400 | 42.25 | 42.57 | 41.80 | 41.94 | 00:00:00 | | 2004-11-17 | 9,152,800 | 42.50 | 43.82 | 42.15 | 43.68 | 00:00:00 | | 2004-11-18 | 6,858,600 | 43.88 | 44.70 | 43.21 | 44.59 | 00:00:00 | | 2004-11-19 | 7,368,400 | 44.90 | 45.61 | 44.73 | 45.02 | 00:00:00 | | 2004-11-22 | 6,607,200 | 45.60 | 46.35 | 45.16 | 46.23 | 00:00:00 | | 2004-11-23 | 6,475,400 | 46.40 | 47.49 | 46.20 | 46.45 | 00:00:00 | | 2004-11-24 | 5,565,600 | 47.25 | 47.25 | 45.85 | 46.68 | 00:00:00 | | 2004-11-26 | 2,044,000 | 46.90 | 47.80 | 46.85 | 47.63 | 00:00:00 | | 2004-11-29 | 4,285,800 | 47.80 | 47.82 | 46.26 | 47.00 | 00:00:00 | | 2004-11-30 | 5,785,600 | 47.00 | 47.19 | 45.91 | 46.79 | 00:00:00 | | 2004-12-01 | 8,260,600 | 46.81 | 46.81 | 44.55 | 44.64 | 00:00:00 | | 2004-12-02 | 15,850,600 | 43.70 | 43.90 | 41.30 | 42.96 | 00:00:00 | | 2004-12-03 | 8,235,000 | 42.15 | 44.15 | 42.09 | 43.49 | 00:00:00 | | 2004-12-06 | 4,929,400 | 43.94 | 44.42 | 43.18 | 43.73 | 00:00:00 | | 2004-12-07 | 5,951,600 | 43.58 | 43.60 | 42.22 | 42.23 | 00:00:00 | | 2004-12-08 | 6,037,800 | 42.23 | 43.23 | 41.20 | 43.14 | 00:00:00 | | 2004-12-09 | 5,081,200 | 43.17 | 43.60 | 42.41 | 43.06 | 00:00:00 | | 2004-12-10 | 4,775,400 | 44.22 | 44.22 | 42.50 | 43.00 | 00:00:00 | | 2004-12-13 | 5,358,800 | 43.39 | 44.50 | 43.33 | 44.42 | 00:00:00 | | 2004-12-14 | 6,092,000 | 44.63 | 44.98 | 43.43 | 43.70 | 00:00:00 | | 2004-12-15 | 7,598,400 | 43.81 | 45.79 | 43.68 | 45.79 | 00:00:00 | | 2004-12-16 | 4,572,800 | 45.79 | 46.12 | 44.81 | 45.13 | 00:00:00 | | 2004-12-17 | 5,322,600 | 44.83 | 45.44 | 44.79 | 44.96 | 00:00:00 | | 2004-12-20 | 3,197,000 | 45.21 | 45.55 | 44.60 | 45.07 | 00:00:00 | | 2004-12-21 | 4,720,000 | 45.44 | 45.90 | 44.40 | 45.90 | 00:00:00 | | 2004-12-22 | 6,144,000 | 46.00 | 46.48 | 43.52 | 44.93 | 00:00:00 | | 2004-12-23 | 2,761,000 | 45.30 | 45.71 | 44.85 | 45.13 | 00:00:00 | | 2004-12-27 | 3,656,600 | 45.14 | 45.25 | 43.75 | 43.84 | 00:00:00 | | 2004-12-28 | 2,959,400 | 43.87 | 44.80 | 43.84 | 44.41 | 00:00:00 | | 2004-12-29 | 2,697,200 | 44.52 | 44.96 | 44.15 | 44.77 | 00:00:00 | | 2004-12-30 | 1,875,000 | 44.78 | 44.93 | 44.50 | 44.69 | 00:00:00 | | 2004-12-31 | 2,653,600 | 44.80 | 45.69 | 44.70 | 45.40 | 00:00:00 | | 2005-01-03 | 5,888,600 | 45.28 | 45.29 | 42.88 | 43.06 | 00:00:00 | | 2005-01-04 | 5,237,200 | 43.25 | 43.83 | 43.03 | 43.07 | 00:00:00 | | 2005-01-05 | 7,132,000 | 43.32 | 43.91 | 42.08 | 42.16 | 00:00:00 | | 2005-01-06 | 6,568,000 | 42.17 | 43.63 | 42.01 | 43.42 | 00:00:00 | | 2005-01-07 | 5,063,200 | 43.45 | 43.50 | 42.25 | 43.28 | 00:00:00 | | 2005-01-10 | 5,312,400 | 43.78 | 44.68 | 43.51 | 43.80 | 00:00:00 | | 2005-01-11 | 4,770,600 | 43.99 | 44.55 | 43.86 | 44.34 | 00:00:00 | | 2005-01-12 | 6,375,200 | 44.34 | 45.50 | 43.74 | 45.36 | 00:00:00 | | 2005-01-13 | 10,463,400 | 44.95 | 47.54 | 44.95 | 46.97 | 00:00:00 | | 2005-01-14 | 8,369,800 | 46.96 | 48.13 | 46.60 | 48.02 | 00:00:00 | | 2005-01-18 | 10,225,800 | 48.60 | 50.24 | 48.55 | 48.94 | 00:00:00 | | 2005-01-19 | 5,182,400 | 49.00 | 49.96 | 48.54 | 48.67 | 00:00:00 | | 2005-01-20 | 5,371,000 | 48.50 | 48.95 | 47.50 | 48.12 | 00:00:00 | | 2005-01-21 | 5,729,000 | 48.62 | 49.49 | 48.49 | 48.67 | 00:00:00 | | 2005-01-24 | 4,682,800 | 49.95 | 49.97 | 48.86 | 48.86 | 00:00:00 | | 2005-01-25 | 5,361,000 | 49.10 | 49.64 | 48.10 | 48.46 | 00:00:00 | | 2005-01-26 | 5,753,800 | 48.93 | 49.78 | 48.53 | 49.67 | 00:00:00 | | 2005-01-27 | 5,555,400 | 49.90 | 51.20 | 49.68 | 51.19 | 00:00:00 | | 2005-01-28 | 3,190,200 | 51.19 | 51.35 | 50.19 | 50.68 | 00:00:00 | | 2005-01-31 | 5,160,000 | 50.60 | 52.18 | 50.07 | 52.03 | 00:00:00 | | 2005-02-01 | 16,700,200 | 54.35 | 57.03 | 53.65 | 56.96 | 00:00:00 | | 2005-02-02 | 13,291,200 | 57.47 | 60.20 | 57.35 | 59.12 | 00:00:00 | | 2005-02-03 | 11,516,400 | 59.00 | 61.72 | 58.31 | 61.21 | 00:00:00 | | 2005-02-04 | 9,138,800 | 61.21 | 61.52 | 60.14 | 60.74 | 00:00:00 | | 2005-02-07 | 12,214,400 | 60.75 | 60.92 | 57.94 | 58.34 | 00:00:00 | | 2005-02-08 | 9,505,400 | 58.20 | 59.48 | 57.65 | 59.35 | 00:00:00 | | 2005-02-09 | 6,065,800 | 59.20 | 60.07 | 58.19 | 58.74 | 00:00:00 | | 2005-02-10 | 6,723,200 | 59.19 | 61.38 | 58.87 | 61.24 | 00:00:00 | | 2005-02-11 | 5,803,200 | 61.36 | 62.07 | 60.72 | 61.43 | 00:00:00 | | 2005-02-14 | 6,827,200 | 61.50 | 62.49 | 61.28 | 61.73 | 00:00:00 | | 2005-02-15 | 5,746,600 | 61.73 | 62.75 | 61.56 | 62.10 | 00:00:00 | | 2005-02-16 | 7,584,200 | 62.25 | 63.60 | 61.85 | 63.41 | 00:00:00 | | 2005-02-17 | 8,132,600 | 63.66 | 64.63 | 62.44 | 62.44 | 00:00:00 | | 2005-02-18 | 10,712,400 | 62.79 | 66.13 | 62.73 | 65.27 | 00:00:00 | | 2005-02-22 | 13,723,400 | 66.95 | 68.30 | 66.30 | 66.44 | 00:00:00 | | 2005-02-23 | 7,076,600 | 66.50 | 67.30 | 65.60 | 67.15 | 00:00:00 | | 2005-02-24 | 9,762,600 | 67.32 | 69.03 | 67.10 | 68.84 | 00:00:00 | | 2005-02-25 | 11,364,200 | 68.85 | 73.70 | 68.50 | 72.90 | 00:00:00 | | 2005-02-28 | 22,671,600 | 73.30 | 74.89 | 65.50 | 71.24 | 00:00:00 | | 2005-03-01 | 13,861,400 | 70.50 | 70.66 | 67.77 | 68.06 | 00:00:00 | | 2005-03-02 | 12,623,200 | 68.06 | 70.40 | 68.00 | 69.77 | 00:00:00 | | 2005-03-03 | 9,306,200 | 71.85 | 72.59 | 70.13 | 72.35 | 00:00:00 | | 2005-03-04 | 8,350,600 | 72.36 | 74.41 | 71.55 | 73.86 | 00:00:00 | | 2005-03-07 | 10,450,400 | 73.86 | 74.25 | 71.85 | 72.80 | 00:00:00 | | 2005-03-08 | 10,420,600 | 72.80 | 74.14 | 71.75 | 73.40 | 00:00:00 | | 2005-03-09 | 19,728,600 | 73.74 | 77.15 | 72.36 | 72.36 | 00:00:00 | | 2005-03-10 | 23,012,200 | 72.00 | 72.23 | 67.69 | 68.99 | 00:00:00 | | 2005-03-11 | 16,823,200 | 68.99 | 69.62 | 68.10 | 68.93 | 00:00:00 | | 2005-03-14 | 15,212,400 | 69.00 | 69.10 | 65.83 | 67.47 | 00:00:00 | | 2005-03-15 | 10,677,800 | 67.50 | 68.20 | 66.15 | 66.31 | 00:00:00 | | 2005-03-16 | 16,362,000 | 65.85 | 68.19 | 64.41 | 67.67 | 00:00:00 | | 2005-03-17 | 16,504,400 | 69.00 | 70.15 | 68.60 | 69.91 | 00:00:00 | | 2005-03-18 | 8,948,200 | 69.92 | 70.20 | 69.09 | 69.50 | 00:00:00 | | 2005-03-21 | 8,733,600 | 69.50 | 69.52 | 67.51 | 68.67 | 00:00:00 | | 2005-03-22 | 11,648,000 | 68.85 | 71.20 | 68.18 | 69.03 | 00:00:00 | | 2005-03-23 | 20,518,200 | 69.03 | 72.10 | 68.50 | 71.96 | 00:00:00 | | 2005-03-24 | 15,136,400 | 73.00 | 73.76 | 71.26 | 72.22 | 00:00:00 | | 2005-03-28 | 10,996,200 | 72.11 | 72.90 | 70.77 | 70.86 | 00:00:00 | | 2005-03-29 | 12,450,000 | 70.84 | 71.44 | 68.75 | 68.96 | 00:00:00 | | 2005-03-30 | 13,014,600 | 69.24 | 70.40 | 67.81 | 70.40 | 00:00:00 | | 2005-03-31 | 15,050,000 | 71.40 | 73.98 | 71.25 | 73.27 | 00:00:00 | | 2005-04-01 | 19,951,400 | 76.00 | 78.03 | 74.69 | 77.76 | 00:00:00 | | 2005-04-04 | 21,427,000 | 79.40 | 79.70 | 75.50 | 76.65 | 00:00:00 | | 2005-04-05 | 12,707,400 | 76.66 | 77.75 | 74.75 | 75.38 | 00:00:00 | | 2005-04-06 | 19,998,800 | 75.40 | 80.20 | 74.90 | 80.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
