|
 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 | | 2005-09-26 | 19,180,600 | 109.00 | 113.21 | 108.50 | 113.04 | 00:00:00 | | 2005-09-27 | 12,584,800 | 112.65 | 113.74 | 111.37 | 112.58 | 00:00:00 | | 2005-09-28 | 23,991,200 | 113.50 | 116.53 | 111.44 | 116.12 | 00:00:00 | | 2005-09-29 | 15,838,600 | 116.97 | 117.25 | 114.40 | 114.99 | 00:00:00 | | 2005-09-30 | 11,840,000 | 114.30 | 114.59 | 112.75 | 113.06 | 00:00:00 | | 2005-10-03 | 12,192,000 | 113.99 | 116.29 | 113.64 | 116.06 | 00:00:00 | | 2005-10-04 | 12,410,200 | 115.10 | 115.26 | 112.12 | 112.52 | 00:00:00 | | 2005-10-05 | 33,141,200 | 112.73 | 113.60 | 105.20 | 105.77 | 00:00:00 | | 2005-10-06 | 41,269,400 | 102.00 | 104.80 | 99.50 | 103.04 | 00:00:00 | | 2005-10-07 | 23,854,800 | 105.00 | 107.97 | 103.39 | 107.70 | 00:00:00 | | 2005-10-10 | 15,463,600 | 107.20 | 107.25 | 104.24 | 105.04 | 00:00:00 | | 2005-10-11 | 13,893,000 | 106.25 | 108.25 | 106.00 | 107.60 | 00:00:00 | | 2005-10-12 | 16,508,800 | 107.50 | 107.60 | 102.91 | 104.01 | 00:00:00 | | 2005-10-13 | 26,920,200 | 102.55 | 102.94 | 97.70 | 100.29 | 00:00:00 | | 2005-10-14 | 28,735,800 | 98.50 | 102.09 | 95.75 | 101.27 | 00:00:00 | | 2005-10-17 | 14,341,200 | 104.50 | 105.00 | 102.46 | 103.49 | 00:00:00 | | 2005-10-18 | 17,508,000 | 103.00 | 104.35 | 99.50 | 99.87 | 00:00:00 | | 2005-10-19 | 31,940,600 | 99.87 | 100.25 | 93.80 | 98.98 | 00:00:00 | | 2005-10-20 | 28,488,000 | 97.10 | 98.20 | 91.71 | 92.95 | 00:00:00 | | 2005-10-21 | 21,789,400 | 93.00 | 96.45 | 92.23 | 94.65 | 00:00:00 | | 2005-10-24 | 18,980,800 | 94.50 | 98.27 | 92.90 | 97.75 | 00:00:00 | | 2005-10-25 | 18,807,800 | 98.25 | 102.27 | 97.90 | 101.05 | 00:00:00 | | 2005-10-26 | 23,705,400 | 100.69 | 105.36 | 99.51 | 100.94 | 00:00:00 | | 2005-10-27 | 18,545,400 | 102.20 | 103.10 | 97.75 | 97.82 | 00:00:00 | | 2005-10-28 | 22,165,600 | 98.40 | 99.77 | 94.60 | 99.50 | 00:00:00 | | 2005-10-31 | 31,381,200 | 103.65 | 106.64 | 103.55 | 105.24 | 00:00:00 | | 2005-11-01 | 17,374,800 | 104.74 | 106.00 | 104.00 | 105.81 | 00:00:00 | | 2005-11-02 | 18,192,800 | 105.81 | 108.60 | 105.00 | 108.02 | 00:00:00 | | 2005-11-03 | 15,760,800 | 109.42 | 111.35 | 108.95 | 110.15 | 00:00:00 | | 2005-11-04 | 20,855,800 | 109.59 | 109.59 | 104.75 | 105.40 | 00:00:00 | | 2005-11-07 | 22,581,600 | 104.11 | 105.25 | 102.15 | 103.35 | 00:00:00 | | 2005-11-08 | 14,313,400 | 103.55 | 104.31 | 102.27 | 103.65 | 00:00:00 | | 2005-11-09 | 23,582,400 | 103.50 | 103.50 | 99.40 | 99.55 | 00:00:00 | | 2005-11-10 | 23,114,400 | 98.92 | 99.35 | 95.01 | 95.44 | 00:00:00 | | 2005-11-11 | 14,507,800 | 96.36 | 98.25 | 95.41 | 96.31 | 00:00:00 | | 2005-11-14 | 13,380,400 | 98.30 | 100.40 | 97.55 | 100.28 | 00:00:00 | | 2005-11-15 | 18,333,200 | 100.28 | 102.00 | 98.03 | 98.03 | 00:00:00 | | 2005-11-16 | 17,595,800 | 98.80 | 100.35 | 97.50 | 99.47 | 00:00:00 | | 2005-11-17 | 15,304,200 | 100.00 | 100.70 | 98.05 | 99.35 | 00:00:00 | | 2005-11-18 | 13,846,400 | 98.75 | 99.68 | 96.76 | 98.17 | 00:00:00 | | 2005-11-21 | 15,916,000 | 98.45 | 99.36 | 97.50 | 99.00 | 00:00:00 | | 2005-11-22 | 13,809,600 | 100.15 | 102.85 | 100.06 | 102.38 | 00:00:00 | | 2005-11-23 | 14,699,000 | 101.50 | 101.75 | 100.01 | 100.58 | 00:00:00 | | 2005-11-25 | 3,069,800 | 101.34 | 102.00 | 101.02 | 101.28 | 00:00:00 | | 2005-11-28 | 22,025,400 | 100.00 | 100.40 | 95.25 | 95.27 | 00:00:00 | | 2005-11-29 | 16,734,200 | 96.05 | 97.30 | 95.06 | 95.40 | 00:00:00 | | 2005-11-30 | 14,187,000 | 95.74 | 97.20 | 95.43 | 96.20 | 00:00:00 | | 2005-12-01 | 19,243,000 | 97.19 | 101.45 | 97.18 | 101.10 | 00:00:00 | | 2005-12-02 | 15,190,400 | 101.48 | 103.20 | 101.15 | 101.80 | 00:00:00 | | 2005-12-05 | 16,838,800 | 103.83 | 106.12 | 103.20 | 104.49 | 00:00:00 | | 2005-12-06 | 11,466,800 | 103.98 | 105.55 | 102.56 | 104.26 | 00:00:00 | | 2005-12-07 | 13,510,800 | 104.77 | 106.80 | 103.25 | 103.98 | 00:00:00 | | 2005-12-08 | 13,052,200 | 104.25 | 106.74 | 104.14 | 106.56 | 00:00:00 | | 2005-12-09 | 10,461,000 | 105.52 | 106.17 | 104.55 | 105.46 | 00:00:00 | | 2005-12-12 | 14,259,400 | 106.75 | 109.14 | 106.20 | 108.45 | 00:00:00 | | 2005-12-13 | 16,028,200 | 108.87 | 111.20 | 108.68 | 109.00 | 00:00:00 | | 2005-12-14 | 12,090,800 | 108.50 | 110.05 | 107.65 | 109.70 | 00:00:00 | | 2005-12-15 | 14,059,800 | 109.00 | 109.49 | 105.32 | 106.88 | 00:00:00 | | 2005-12-16 | 11,033,000 | 53.38 | 53.38 | 52.07 | 52.27 | 00:00:00 | | 2005-12-19 | 8,546,600 | 52.69 | 53.24 | 51.42 | 51.79 | 00:00:00 | | 2005-12-20 | 11,101,600 | 51.75 | 52.40 | 51.04 | 51.22 | 00:00:00 | | 2005-12-21 | 8,940,200 | 51.55 | 53.00 | 51.48 | 52.92 | 00:00:00 | | 2005-12-22 | 7,603,600 | 53.02 | 53.80 | 52.85 | 53.38 | 00:00:00 | | 2005-12-23 | 4,775,200 | 52.95 | 53.17 | 52.32 | 52.83 | 00:00:00 | | 2005-12-27 | 8,477,400 | 52.19 | 52.19 | 50.62 | 50.90 | 00:00:00 | | 2005-12-28 | 6,762,700 | 51.36 | 52.25 | 51.11 | 51.87 | 00:00:00 | | 2005-12-29 | 6,175,400 | 51.76 | 52.80 | 51.21 | 51.60 | 00:00:00 | | 2005-12-30 | 8,235,400 | 51.13 | 52.05 | 50.83 | 51.60 | 00:00:00 | | 2006-01-03 | 13,224,700 | 52.55 | 54.53 | 52.50 | 54.36 | 00:00:00 | | 2006-01-04 | 9,250,800 | 53.60 | 55.13 | 53.55 | 54.91 | 00:00:00 | | 2006-01-05 | 9,313,400 | 54.80 | 55.15 | 53.50 | 54.77 | 00:00:00 | | 2006-01-06 | 10,397,100 | 55.95 | 56.44 | 55.39 | 55.89 | 00:00:00 | | 2006-01-09 | 7,654,400 | 56.49 | 56.59 | 55.60 | 56.25 | 00:00:00 | | 2006-01-10 | 11,261,200 | 56.38 | 58.30 | 56.20 | 56.77 | 00:00:00 | | 2006-01-11 | 11,609,800 | 56.89 | 57.63 | 55.06 | 56.95 | 00:00:00 | | 2006-01-12 | 10,839,700 | 57.74 | 59.03 | 57.03 | 57.40 | 00:00:00 | | 2006-01-13 | 6,223,700 | 57.05 | 58.46 | 57.05 | 58.24 | 00:00:00 | | 2006-01-17 | 10,601,900 | 60.21 | 60.40 | 59.23 | 60.17 | 00:00:00 | | 2006-01-18 | 11,008,100 | 60.30 | 60.50 | 57.58 | 59.06 | 00:00:00 | | 2006-01-19 | 11,705,200 | 59.50 | 60.60 | 58.85 | 60.22 | 00:00:00 | | 2006-01-20 | 11,562,600 | 60.73 | 61.84 | 60.03 | 60.32 | 00:00:00 | | 2006-01-23 | 8,239,500 | 60.02 | 61.28 | 59.30 | 61.17 | 00:00:00 | | 2006-01-24 | 7,878,000 | 60.62 | 61.31 | 59.82 | 60.30 | 00:00:00 | | 2006-01-25 | 12,194,200 | 61.09 | 61.15 | 57.62 | 58.37 | 00:00:00 | | 2006-01-26 | 11,618,800 | 58.80 | 59.25 | 56.65 | 59.18 | 00:00:00 | | 2006-01-27 | 7,744,800 | 59.98 | 60.64 | 59.21 | 60.05 | 00:00:00 | | 2006-01-30 | 11,369,300 | 61.00 | 63.25 | 60.65 | 63.20 | 00:00:00 | | 2006-01-31 | 13,851,100 | 62.10 | 63.70 | 60.80 | 62.43 | 00:00:00 | | 2006-02-01 | 12,178,200 | 62.43 | 62.79 | 59.00 | 59.64 | 00:00:00 | | 2006-02-02 | 12,149,600 | 59.49 | 60.00 | 57.55 | 58.18 | 00:00:00 | | 2006-02-03 | 9,756,900 | 58.70 | 59.40 | 57.50 | 58.63 | 00:00:00 | | 2006-02-06 | 7,275,200 | 59.75 | 60.45 | 58.75 | 59.50 | 00:00:00 | | 2006-02-07 | 10,411,600 | 58.75 | 58.75 | 56.36 | 56.61 | 00:00:00 | | 2006-02-08 | 13,587,200 | 57.00 | 57.18 | 54.60 | 55.91 | 00:00:00 | | 2006-02-09 | 15,347,100 | 57.09 | 57.09 | 52.80 | 52.98 | 00:00:00 | | 2006-02-10 | 32,621,700 | 53.03 | 53.03 | 49.65 | 50.65 | 00:00:00 | | 2006-02-13 | 14,344,700 | 50.89 | 51.89 | 50.43 | 50.59 | 00:00:00 | | 2006-02-14 | 16,378,800 | 49.10 | 50.20 | 47.99 | 49.75 | 00:00:00 | | 2006-02-15 | 17,193,100 | 50.65 | 51.51 | 50.27 | 50.57 | 00:00:00 | | 2006-02-16 | 16,582,600 | 51.68 | 53.85 | 51.40 | 53.82 | 00:00:00 | | 2006-02-17 | 12,040,400 | 54.52 | 55.00 | 53.92 | 54.49 | 00:00:00 | | 2006-02-21 | 12,165,600 | 55.99 | 56.85 | 55.25 | 55.52 | 00:00:00 | | 2006-02-22 | 8,405,900 | 55.00 | 55.24 | 54.19 | 54.55 | 00:00:00 | | 2006-02-23 | 9,119,700 | 54.30 | 55.73 | 53.25 | 54.85 | 00:00:00 | | 2006-02-24 | 9,343,500 | 56.26 | 56.74 | 55.76 | 56.19 | 00:00:00 | | 2006-02-27 | 5,972,600 | 55.70 | 55.74 | 55.02 | 55.45 | 00:00:00 | | 2006-02-28 | 10,045,800 | 54.60 | 54.75 | 53.50 | 53.79 | 00:00:00 | | 2006-03-01 | 7,370,400 | 54.14 | 55.30 | 54.10 | 54.94 | 00:00:00 | | 2006-03-02 | 9,829,600 | 55.22 | 56.95 | 55.00 | 56.73 | 00:00:00 | | 2006-03-03 | 7,319,200 | 56.20 | 57.19 | 56.00 | 56.52 | 00:00:00 | | 2006-03-06 | 6,758,300 | 56.14 | 56.20 | 54.71 | 54.78 | 00:00:00 | | 2006-03-07 | 9,541,500 | 54.80 | 55.10 | 52.69 | 53.64 | 00:00:00 | | 2006-03-08 | 11,649,900 | 52.50 | 54.60 | 52.46 | 53.79 | 00:00:00 | | 2006-03-09 | 7,682,800 | 54.23 | 54.55 | 53.14 | 53.26 | 00:00:00 | | 2006-03-10 | 7,653,500 | 53.20 | 54.10 | 52.54 | 53.54 | 00:00:00 | | 2006-03-13 | 9,920,200 | 53.80 | 55.78 | 53.80 | 55.65 | 00:00:00 | | 2006-03-14 | 11,644,000 | 56.05 | 57.08 | 55.15 | 56.68 | 00:00:00 | | 2006-03-15 | 11,593,600 | 56.21 | 57.80 | 56.15 | 57.68 | 00:00:00 | | 2006-03-16 | 10,656,300 | 57.60 | 58.90 | 57.37 | 58.52 | 00:00:00 | | 2006-03-17 | 7,725,500 | 58.99 | 59.00 | 57.73 | 57.86 | 00:00:00 | | 2006-03-20 | 8,167,800 | 57.42 | 58.24 | 56.33 | 56.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
