|
 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 | | 2005-04-06 | 19,998,800 | 75.40 | 80.20 | 74.90 | 80.17 | 00:00:00 | | 2005-04-07 | 23,236,600 | 80.90 | 81.95 | 77.68 | 78.54 | 00:00:00 | | 2005-04-08 | 14,745,000 | 78.51 | 79.39 | 77.02 | 77.20 | 00:00:00 | | 2005-04-11 | 16,999,000 | 76.80 | 77.38 | 75.01 | 76.49 | 00:00:00 | | 2005-04-12 | 16,442,800 | 76.40 | 76.82 | 73.40 | 74.47 | 00:00:00 | | 2005-04-13 | 14,709,600 | 74.05 | 75.72 | 72.75 | 73.06 | 00:00:00 | | 2005-04-14 | 12,823,400 | 73.57 | 74.49 | 72.00 | 72.18 | 00:00:00 | | 2005-04-15 | 22,427,800 | 71.13 | 71.95 | 66.50 | 67.61 | 00:00:00 | | 2005-04-18 | 16,810,600 | 66.80 | 70.49 | 65.25 | 70.19 | 00:00:00 | | 2005-04-19 | 17,080,800 | 71.58 | 74.31 | 71.38 | 74.02 | 00:00:00 | | 2005-04-20 | 21,069,800 | 74.25 | 76.75 | 72.75 | 73.49 | 00:00:00 | | 2005-04-21 | 19,017,800 | 73.00 | 75.39 | 69.55 | 75.13 | 00:00:00 | | 2005-04-22 | 11,289,600 | 75.13 | 76.40 | 73.40 | 75.04 | 00:00:00 | | 2005-04-25 | 31,118,200 | 75.04 | 78.95 | 74.27 | 75.87 | 00:00:00 | | 2005-04-26 | 13,659,400 | 76.30 | 76.34 | 73.19 | 73.25 | 00:00:00 | | 2005-04-27 | 26,489,000 | 73.00 | 73.21 | 68.55 | 68.92 | 00:00:00 | | 2005-04-28 | 19,835,600 | 68.93 | 69.45 | 66.25 | 67.51 | 00:00:00 | | 2005-04-29 | 17,399,800 | 69.35 | 69.50 | 67.41 | 68.53 | 00:00:00 | | 2005-05-02 | 17,551,400 | 68.43 | 68.80 | 66.70 | 68.53 | 00:00:00 | | 2005-05-03 | 16,055,800 | 67.52 | 67.90 | 65.20 | 65.80 | 00:00:00 | | 2005-05-04 | 20,598,200 | 66.29 | 66.78 | 64.20 | 66.60 | 00:00:00 | | 2005-05-05 | 13,190,000 | 66.75 | 68.07 | 66.47 | 67.12 | 00:00:00 | | 2005-05-06 | 11,203,200 | 67.69 | 68.74 | 67.51 | 67.75 | 00:00:00 | | 2005-05-09 | 8,772,200 | 68.50 | 68.65 | 67.61 | 68.65 | 00:00:00 | | 2005-05-10 | 11,240,400 | 68.47 | 69.85 | 67.60 | 67.90 | 00:00:00 | | 2005-05-11 | 11,227,600 | 67.50 | 67.99 | 66.10 | 67.20 | 00:00:00 | | 2005-05-12 | 21,248,600 | 66.90 | 66.94 | 61.75 | 62.03 | 00:00:00 | | 2005-05-13 | 19,829,600 | 63.00 | 63.90 | 60.80 | 61.86 | 00:00:00 | | 2005-05-16 | 29,025,200 | 61.35 | 61.70 | 57.80 | 60.66 | 00:00:00 | | 2005-05-17 | 17,264,000 | 60.51 | 63.20 | 60.25 | 62.90 | 00:00:00 | | 2005-05-18 | 20,179,200 | 64.00 | 64.70 | 62.70 | 63.22 | 00:00:00 | | 2005-05-19 | 15,596,200 | 64.00 | 66.14 | 63.63 | 66.14 | 00:00:00 | | 2005-05-20 | 9,551,000 | 66.44 | 66.44 | 64.91 | 65.19 | 00:00:00 | | 2005-05-23 | 10,483,200 | 65.20 | 66.70 | 64.69 | 66.00 | 00:00:00 | | 2005-05-24 | 10,163,600 | 67.32 | 67.79 | 66.77 | 67.42 | 00:00:00 | | 2005-05-25 | 14,357,000 | 67.99 | 68.60 | 65.70 | 67.84 | 00:00:00 | | 2005-05-26 | 8,390,800 | 68.45 | 69.10 | 68.00 | 68.67 | 00:00:00 | | 2005-05-27 | 8,867,400 | 68.77 | 70.52 | 68.76 | 70.49 | 00:00:00 | | 2005-05-31 | 13,056,200 | 70.30 | 70.50 | 68.62 | 68.62 | 00:00:00 | | 2005-06-01 | 10,819,800 | 69.25 | 71.73 | 69.22 | 71.30 | 00:00:00 | | 2005-06-02 | 10,473,000 | 70.70 | 71.86 | 70.20 | 70.74 | 00:00:00 | | 2005-06-03 | 11,073,200 | 70.98 | 72.45 | 70.80 | 71.85 | 00:00:00 | | 2005-06-06 | 7,829,600 | 72.11 | 72.96 | 71.18 | 72.57 | 00:00:00 | | 2005-06-07 | 9,324,000 | 72.46 | 73.50 | 70.81 | 71.02 | 00:00:00 | | 2005-06-08 | 12,665,600 | 70.68 | 72.95 | 70.25 | 71.29 | 00:00:00 | | 2005-06-09 | 10,976,000 | 71.50 | 73.80 | 71.48 | 73.75 | 00:00:00 | | 2005-06-10 | 13,808,000 | 73.50 | 74.63 | 73.05 | 74.09 | 00:00:00 | | 2005-06-13 | 11,667,400 | 73.50 | 74.45 | 72.75 | 73.66 | 00:00:00 | | 2005-06-14 | 9,360,800 | 73.90 | 74.43 | 73.40 | 74.39 | 00:00:00 | | 2005-06-15 | 14,598,200 | 74.65 | 76.42 | 74.00 | 75.94 | 00:00:00 | | 2005-06-16 | 8,354,000 | 75.84 | 76.69 | 75.40 | 76.69 | 00:00:00 | | 2005-06-17 | 19,254,800 | 79.72 | 80.50 | 78.10 | 79.95 | 00:00:00 | | 2005-06-20 | 13,853,400 | 81.14 | 82.25 | 80.30 | 80.95 | 00:00:00 | | 2005-06-21 | 13,250,000 | 80.40 | 80.75 | 78.41 | 79.04 | 00:00:00 | | 2005-06-22 | 13,684,000 | 79.69 | 80.46 | 78.23 | 80.46 | 00:00:00 | | 2005-06-23 | 11,892,600 | 80.30 | 81.65 | 79.15 | 79.23 | 00:00:00 | | 2005-06-24 | 7,633,000 | 79.99 | 80.25 | 78.40 | 79.57 | 00:00:00 | | 2005-06-27 | 10,737,000 | 80.65 | 82.18 | 80.39 | 80.95 | 00:00:00 | | 2005-06-28 | 12,362,200 | 80.64 | 80.86 | 78.23 | 78.54 | 00:00:00 | | 2005-06-29 | 10,979,000 | 78.14 | 79.50 | 77.50 | 78.92 | 00:00:00 | | 2005-06-30 | 7,814,800 | 79.25 | 80.25 | 78.65 | 79.11 | 00:00:00 | | 2005-07-01 | 7,921,800 | 79.86 | 81.44 | 79.26 | 81.23 | 00:00:00 | | 2005-07-05 | 14,015,800 | 82.45 | 85.01 | 82.40 | 84.96 | 00:00:00 | | 2005-07-06 | 12,520,400 | 84.96 | 85.70 | 83.31 | 83.50 | 00:00:00 | | 2005-07-07 | 14,548,800 | 81.68 | 85.35 | 81.68 | 85.25 | 00:00:00 | | 2005-07-08 | 12,804,200 | 85.40 | 85.60 | 83.32 | 84.57 | 00:00:00 | | 2005-07-11 | 10,435,000 | 82.10 | 84.66 | 82.00 | 84.60 | 00:00:00 | | 2005-07-12 | 9,301,000 | 84.98 | 86.30 | 84.75 | 85.18 | 00:00:00 | | 2005-07-13 | 10,414,800 | 85.18 | 85.75 | 84.24 | 84.53 | 00:00:00 | | 2005-07-14 | 15,305,600 | 84.70 | 85.37 | 80.66 | 80.95 | 00:00:00 | | 2005-07-15 | 10,930,800 | 82.03 | 83.00 | 81.65 | 82.08 | 00:00:00 | | 2005-07-18 | 10,032,800 | 81.50 | 81.50 | 79.25 | 80.42 | 00:00:00 | | 2005-07-19 | 8,483,600 | 80.77 | 81.97 | 79.90 | 81.82 | 00:00:00 | | 2005-07-20 | 8,310,600 | 81.75 | 82.15 | 80.00 | 80.97 | 00:00:00 | | 2005-07-21 | 9,478,200 | 81.06 | 81.15 | 78.75 | 79.72 | 00:00:00 | | 2005-07-22 | 10,970,400 | 80.35 | 83.44 | 80.25 | 83.35 | 00:00:00 | | 2005-07-25 | 12,837,600 | 83.23 | 85.58 | 82.84 | 84.25 | 00:00:00 | | 2005-07-26 | 14,491,800 | 84.87 | 85.00 | 82.30 | 82.51 | 00:00:00 | | 2005-07-27 | 8,995,600 | 82.80 | 83.17 | 80.97 | 83.09 | 00:00:00 | | 2005-07-28 | 8,235,200 | 83.86 | 84.10 | 82.49 | 83.02 | 00:00:00 | | 2005-07-29 | 9,372,000 | 83.94 | 83.94 | 82.63 | 82.78 | 00:00:00 | | 2005-08-01 | 7,979,600 | 83.40 | 83.80 | 82.95 | 83.25 | 00:00:00 | | 2005-08-02 | 9,868,400 | 83.50 | 85.07 | 83.15 | 84.80 | 00:00:00 | | 2005-08-03 | 17,089,000 | 85.50 | 87.82 | 85.00 | 86.46 | 00:00:00 | | 2005-08-04 | 14,366,200 | 87.19 | 90.32 | 86.61 | 89.24 | 00:00:00 | | 2005-08-05 | 13,695,600 | 89.50 | 89.98 | 86.68 | 88.32 | 00:00:00 | | 2005-08-08 | 9,758,800 | 89.30 | 89.97 | 88.13 | 88.32 | 00:00:00 | | 2005-08-09 | 6,994,800 | 88.32 | 89.36 | 87.50 | 89.16 | 00:00:00 | | 2005-08-10 | 12,714,800 | 89.71 | 91.00 | 89.22 | 90.77 | 00:00:00 | | 2005-08-11 | 15,966,800 | 91.65 | 92.71 | 90.90 | 92.71 | 00:00:00 | | 2005-08-12 | 9,858,600 | 93.60 | 94.20 | 92.25 | 93.80 | 00:00:00 | | 2005-08-15 | 9,082,000 | 93.67 | 93.99 | 92.60 | 93.85 | 00:00:00 | | 2005-08-16 | 11,689,200 | 93.50 | 93.75 | 90.68 | 90.73 | 00:00:00 | | 2005-08-17 | 23,798,600 | 90.50 | 92.25 | 85.56 | 86.52 | 00:00:00 | | 2005-08-18 | 21,443,400 | 85.62 | 86.88 | 83.85 | 85.83 | 00:00:00 | | 2005-08-19 | 11,268,200 | 86.97 | 88.23 | 86.32 | 87.89 | 00:00:00 | | 2005-08-22 | 10,555,000 | 88.97 | 89.55 | 86.75 | 88.12 | 00:00:00 | | 2005-08-23 | 8,906,200 | 88.69 | 89.08 | 86.80 | 88.30 | 00:00:00 | | 2005-08-24 | 13,505,400 | 88.40 | 90.89 | 88.10 | 90.49 | 00:00:00 | | 2005-08-25 | 8,764,600 | 90.10 | 90.24 | 89.08 | 89.47 | 00:00:00 | | 2005-08-26 | 9,148,800 | 89.52 | 90.13 | 88.56 | 89.36 | 00:00:00 | | 2005-08-29 | 13,722,200 | 91.40 | 91.88 | 89.50 | 91.88 | 00:00:00 | | 2005-08-30 | 26,487,600 | 92.08 | 97.19 | 91.98 | 96.79 | 00:00:00 | | 2005-08-31 | 72,333,000 | 97.24 | 108.75 | 96.82 | 106.50 | 00:00:00 | | 2005-09-01 | 52,484,000 | 110.00 | 113.25 | 106.75 | 109.50 | 00:00:00 | | 2005-09-02 | 37,974,200 | 107.17 | 110.25 | 105.45 | 108.43 | 00:00:00 | | 2005-09-06 | 28,583,600 | 108.92 | 109.92 | 105.61 | 109.41 | 00:00:00 | | 2005-09-07 | 33,628,600 | 110.86 | 112.30 | 109.55 | 111.03 | 00:00:00 | | 2005-09-08 | 21,135,600 | 111.74 | 112.70 | 109.97 | 111.47 | 00:00:00 | | 2005-09-09 | 26,250,000 | 113.20 | 115.12 | 112.70 | 114.97 | 00:00:00 | | 2005-09-12 | 23,224,600 | 114.30 | 114.80 | 110.40 | 110.85 | 00:00:00 | | 2005-09-13 | 17,446,600 | 111.14 | 112.35 | 110.04 | 111.10 | 00:00:00 | | 2005-09-14 | 19,867,800 | 112.00 | 112.48 | 110.25 | 111.00 | 00:00:00 | | 2005-09-15 | 24,697,000 | 111.70 | 111.70 | 107.69 | 108.69 | 00:00:00 | | 2005-09-16 | 18,308,800 | 108.93 | 109.50 | 107.30 | 108.05 | 00:00:00 | | 2005-09-19 | 25,842,600 | 110.10 | 112.79 | 109.84 | 111.27 | 00:00:00 | | 2005-09-20 | 17,987,400 | 110.96 | 110.96 | 108.05 | 109.20 | 00:00:00 | | 2005-09-21 | 24,478,400 | 111.73 | 113.30 | 110.81 | 113.14 | 00:00:00 | | 2005-09-22 | 32,928,400 | 114.77 | 116.88 | 109.53 | 112.80 | 00:00:00 | | 2005-09-23 | 16,783,200 | 112.30 | 112.34 | 109.70 | 110.77 | 00:00:00 | | 2005-09-26 | 19,180,600 | 109.00 | 113.21 | 108.50 | 113.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
