|
 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 | | 2006-03-20 | 8,167,800 | 57.42 | 58.24 | 56.33 | 56.75 | 00:00:00 | | 2006-03-21 | 6,948,600 | 56.50 | 58.25 | 56.25 | 56.83 | 00:00:00 | | 2006-03-22 | 9,339,800 | 57.10 | 58.59 | 56.95 | 57.46 | 00:00:00 | | 2006-03-23 | 8,815,300 | 58.09 | 59.34 | 58.00 | 58.80 | 00:00:00 | | 2006-03-24 | 5,836,100 | 59.01 | 59.89 | 58.80 | 59.19 | 00:00:00 | | 2006-03-27 | 6,062,900 | 58.92 | 59.75 | 58.47 | 59.42 | 00:00:00 | | 2006-03-28 | 8,303,800 | 60.00 | 60.85 | 59.81 | 59.86 | 00:00:00 | | 2006-03-29 | 10,894,500 | 59.65 | 61.01 | 59.41 | 60.33 | 00:00:00 | | 2006-03-30 | 6,743,000 | 60.78 | 61.23 | 60.00 | 60.32 | 00:00:00 | | 2006-03-31 | 6,044,100 | 60.09 | 60.09 | 59.05 | 59.78 | 00:00:00 | | 2006-04-03 | 7,973,400 | 60.03 | 60.73 | 58.85 | 58.97 | 00:00:00 | | 2006-04-04 | 7,743,600 | 58.58 | 59.95 | 58.53 | 59.84 | 00:00:00 | | 2006-04-05 | 12,548,400 | 59.99 | 62.60 | 59.75 | 62.50 | 00:00:00 | | 2006-04-06 | 10,094,900 | 62.83 | 63.38 | 61.62 | 62.80 | 00:00:00 | | 2006-04-07 | 8,082,100 | 62.42 | 62.60 | 61.28 | 61.40 | 00:00:00 | | 2006-04-10 | 8,458,600 | 62.69 | 63.31 | 62.47 | 62.59 | 00:00:00 | | 2006-04-11 | 10,190,700 | 63.00 | 63.88 | 61.72 | 62.15 | 00:00:00 | | 2006-04-12 | 9,707,900 | 62.61 | 63.84 | 62.31 | 63.78 | 00:00:00 | | 2006-04-13 | 7,961,000 | 63.09 | 64.42 | 62.52 | 64.30 | 00:00:00 | | 2006-04-17 | 8,098,200 | 65.24 | 65.70 | 64.93 | 65.65 | 00:00:00 | | 2006-04-18 | 10,406,000 | 66.82 | 67.79 | 66.28 | 67.45 | 00:00:00 | | 2006-04-19 | 10,822,000 | 67.57 | 69.22 | 67.21 | 68.99 | 00:00:00 | | 2006-04-20 | 12,918,400 | 69.13 | 69.15 | 66.26 | 67.57 | 00:00:00 | | 2006-04-21 | 11,158,800 | 67.98 | 69.73 | 67.17 | 69.04 | 00:00:00 | | 2006-04-24 | 11,138,500 | 68.85 | 69.46 | 67.88 | 69.10 | 00:00:00 | | 2006-04-25 | 24,350,800 | 70.25 | 70.75 | 65.43 | 66.30 | 00:00:00 | | 2006-04-26 | 23,245,000 | 66.82 | 67.66 | 62.60 | 63.10 | 00:00:00 | | 2006-04-27 | 16,626,700 | 62.16 | 64.52 | 60.57 | 64.40 | 00:00:00 | | 2006-04-28 | 9,793,900 | 64.75 | 65.50 | 64.43 | 64.74 | 00:00:00 | | 2006-05-01 | 8,362,800 | 65.39 | 66.78 | 65.07 | 65.95 | 00:00:00 | | 2006-05-02 | 8,455,500 | 66.75 | 67.28 | 65.71 | 67.14 | 00:00:00 | | 2006-05-03 | 12,026,400 | 67.40 | 67.40 | 64.79 | 65.41 | 00:00:00 | | 2006-05-04 | 12,657,400 | 64.70 | 66.14 | 63.17 | 64.97 | 00:00:00 | | 2006-05-05 | 7,944,300 | 65.63 | 65.84 | 64.32 | 65.00 | 00:00:00 | | 2006-05-08 | 7,638,800 | 64.00 | 64.68 | 63.63 | 64.24 | 00:00:00 | | 2006-05-09 | 6,059,500 | 64.72 | 65.47 | 64.25 | 64.92 | 00:00:00 | | 2006-05-10 | 10,357,300 | 64.85 | 65.31 | 63.49 | 65.23 | 00:00:00 | | 2006-05-11 | 8,246,800 | 65.90 | 66.48 | 64.40 | 64.65 | 00:00:00 | | 2006-05-12 | 9,007,400 | 64.56 | 64.57 | 62.32 | 62.50 | 00:00:00 | | 2006-05-15 | 12,433,800 | 61.00 | 61.85 | 59.25 | 60.56 | 00:00:00 | | 2006-05-16 | 9,304,400 | 60.90 | 62.24 | 60.05 | 61.48 | 00:00:00 | | 2006-05-17 | 11,710,300 | 61.38 | 61.48 | 59.18 | 59.80 | 00:00:00 | | 2006-05-18 | 7,305,000 | 59.25 | 60.50 | 59.01 | 59.06 | 00:00:00 | | 2006-05-19 | 12,842,400 | 58.60 | 59.66 | 56.99 | 58.90 | 00:00:00 | | 2006-05-22 | 15,750,300 | 57.10 | 57.92 | 55.57 | 57.07 | 00:00:00 | | 2006-05-23 | 11,627,600 | 58.49 | 60.39 | 58.35 | 58.69 | 00:00:00 | | 2006-05-24 | 13,001,300 | 57.91 | 60.13 | 57.05 | 58.11 | 00:00:00 | | 2006-05-25 | 10,557,300 | 60.25 | 60.54 | 58.25 | 60.38 | 00:00:00 | | 2006-05-26 | 6,650,200 | 60.63 | 61.60 | 60.32 | 61.44 | 00:00:00 | | 2006-05-30 | 9,256,600 | 62.00 | 62.30 | 60.30 | 60.44 | 00:00:00 | | 2006-05-31 | 7,630,300 | 60.01 | 61.45 | 59.86 | 61.35 | 00:00:00 | | 2006-06-01 | 8,466,600 | 60.35 | 62.04 | 59.99 | 61.50 | 00:00:00 | | 2006-06-02 | 9,412,000 | 62.95 | 63.28 | 62.10 | 63.05 | 00:00:00 | | 2006-06-05 | 10,520,300 | 63.68 | 63.78 | 60.49 | 60.65 | 00:00:00 | | 2006-06-06 | 8,741,200 | 60.45 | 61.47 | 60.11 | 60.85 | 00:00:00 | | 2006-06-07 | 9,904,000 | 60.49 | 60.86 | 58.66 | 58.66 | 00:00:00 | | 2006-06-08 | 16,023,800 | 57.65 | 58.80 | 55.85 | 58.62 | 00:00:00 | | 2006-06-09 | 9,631,800 | 59.00 | 59.78 | 58.26 | 59.23 | 00:00:00 | | 2006-06-12 | 7,736,500 | 59.32 | 60.00 | 57.11 | 57.48 | 00:00:00 | | 2006-06-13 | 11,230,000 | 56.14 | 57.63 | 55.19 | 55.75 | 00:00:00 | | 2006-06-14 | 9,753,600 | 55.90 | 57.49 | 55.86 | 57.40 | 00:00:00 | | 2006-06-15 | 13,438,200 | 58.67 | 60.36 | 58.25 | 60.21 | 00:00:00 | | 2006-06-16 | 9,152,800 | 60.03 | 60.15 | 58.85 | 60.00 | 00:00:00 | | 2006-06-19 | 10,866,500 | 59.61 | 59.78 | 57.14 | 57.35 | 00:00:00 | | 2006-06-20 | 7,981,700 | 58.34 | 58.88 | 57.25 | 57.59 | 00:00:00 | | 2006-06-21 | 9,612,500 | 57.98 | 60.32 | 57.86 | 59.40 | 00:00:00 | | 2006-06-22 | 9,172,600 | 60.00 | 60.75 | 59.14 | 60.67 | 00:00:00 | | 2006-06-23 | 9,077,000 | 61.50 | 62.48 | 61.10 | 62.12 | 00:00:00 | | 2006-06-26 | 6,338,000 | 62.10 | 62.72 | 61.20 | 62.50 | 00:00:00 | | 2006-06-27 | 8,552,100 | 63.00 | 63.82 | 62.47 | 62.51 | 00:00:00 | | 2006-06-28 | 7,810,400 | 62.64 | 63.75 | 62.60 | 63.43 | 00:00:00 | | 2006-06-29 | 11,024,300 | 64.85 | 66.29 | 64.53 | 66.13 | 00:00:00 | | 2006-06-30 | 6,986,400 | 66.48 | 66.87 | 65.57 | 66.52 | 00:00:00 | | 2006-07-03 | 3,295,900 | 66.75 | 67.03 | 66.40 | 66.90 | 00:00:00 | | 2006-07-05 | 7,977,900 | 66.20 | 67.09 | 65.53 | 66.48 | 00:00:00 | | 2006-07-06 | 9,125,400 | 66.54 | 67.14 | 65.35 | 66.26 | 00:00:00 | | 2006-07-07 | 8,197,700 | 66.32 | 67.22 | 65.12 | 65.44 | 00:00:00 | | 2006-07-10 | 6,199,200 | 64.70 | 66.25 | 64.40 | 65.39 | 00:00:00 | | 2006-07-11 | 6,397,500 | 65.80 | 66.35 | 65.25 | 66.12 | 00:00:00 | | 2006-07-12 | 7,754,600 | 66.26 | 66.47 | 65.20 | 65.26 | 00:00:00 | | 2006-07-13 | 9,305,500 | 65.26 | 66.00 | 64.51 | 64.51 | 00:00:00 | | 2006-07-14 | 11,474,000 | 64.76 | 65.15 | 63.37 | 64.85 | 00:00:00 | | 2006-07-17 | 8,869,200 | 64.30 | 64.69 | 62.36 | 63.07 | 00:00:00 | | 2006-07-18 | 8,320,300 | 63.64 | 64.73 | 62.76 | 63.85 | 00:00:00 | | 2006-07-19 | 8,278,400 | 63.85 | 64.90 | 63.23 | 64.29 | 00:00:00 | | 2006-07-20 | 6,636,800 | 64.34 | 64.78 | 63.25 | 63.30 | 00:00:00 | | 2006-07-21 | 9,093,300 | 63.60 | 63.60 | 61.85 | 61.95 | 00:00:00 | | 2006-07-24 | 6,721,600 | 62.14 | 64.21 | 62.12 | 63.61 | 00:00:00 | | 2006-07-25 | 6,993,400 | 64.44 | 65.38 | 63.75 | 64.92 | 00:00:00 | | 2006-07-26 | 9,710,200 | 64.99 | 67.09 | 64.50 | 66.25 | 00:00:00 | | 2006-07-27 | 8,225,700 | 67.24 | 67.32 | 65.05 | 65.53 | 00:00:00 | | 2006-07-28 | 11,381,800 | 66.30 | 67.44 | 65.65 | 67.13 | 00:00:00 | | 2006-07-31 | 9,751,800 | 67.47 | 68.25 | 66.75 | 67.43 | 00:00:00 | | 2006-08-01 | 13,601,600 | 67.31 | 68.18 | 66.46 | 67.03 | 00:00:00 | | 2006-08-02 | 11,610,600 | 67.80 | 68.83 | 66.70 | 67.19 | 00:00:00 | | 2006-08-03 | 8,338,100 | 66.25 | 68.11 | 66.00 | 67.45 | 00:00:00 | | 2006-08-04 | 8,937,100 | 67.80 | 67.98 | 65.53 | 66.20 | 00:00:00 | | 2006-08-07 | 6,771,100 | 67.05 | 67.15 | 65.85 | 66.38 | 00:00:00 | | 2006-08-08 | 7,334,900 | 66.22 | 67.70 | 66.22 | 66.89 | 00:00:00 | | 2006-08-09 | 9,323,900 | 67.30 | 68.37 | 67.02 | 67.13 | 00:00:00 | | 2006-08-10 | 12,168,600 | 66.26 | 66.50 | 64.40 | 65.04 | 00:00:00 | | 2006-08-11 | 7,107,200 | 65.05 | 65.42 | 64.45 | 64.84 | 00:00:00 | | 2006-08-14 | 9,657,700 | 63.77 | 63.95 | 62.24 | 63.24 | 00:00:00 | | 2006-08-15 | 8,330,500 | 63.79 | 63.80 | 62.56 | 63.03 | 00:00:00 | | 2006-08-16 | 8,297,300 | 62.80 | 64.26 | 62.76 | 63.02 | 00:00:00 | | 2006-08-17 | 10,204,100 | 61.90 | 62.12 | 60.95 | 61.03 | 00:00:00 | | 2006-08-18 | 9,881,300 | 61.49 | 61.99 | 60.18 | 61.84 | 00:00:00 | | 2006-08-21 | 7,531,100 | 62.77 | 63.02 | 62.39 | 62.70 | 00:00:00 | | 2006-08-22 | 7,408,400 | 62.60 | 63.75 | 62.45 | 63.45 | 00:00:00 | | 2006-08-23 | 9,133,600 | 63.09 | 63.45 | 61.51 | 61.78 | 00:00:00 | | 2006-08-24 | 7,509,600 | 61.52 | 62.69 | 60.84 | 62.57 | 00:00:00 | | 2006-08-25 | 6,223,800 | 62.95 | 63.70 | 62.21 | 62.40 | 00:00:00 | | 2006-08-28 | 10,595,000 | 61.25 | 61.69 | 60.35 | 60.39 | 00:00:00 | | 2006-08-29 | 9,585,400 | 59.98 | 60.13 | 59.25 | 59.89 | 00:00:00 | | 2006-08-30 | 12,410,700 | 59.90 | 60.16 | 58.04 | 58.53 | 00:00:00 | | 2006-08-31 | 13,537,200 | 58.40 | 58.46 | 57.26 | 57.40 | 00:00:00 | | 2006-09-01 | 7,530,500 | 57.49 | 58.15 | 57.12 | 57.77 | 00:00:00 | | 2006-09-05 | 17,009,100 | 56.90 | 57.14 | 55.58 | 55.75 | 00:00:00 | | 2006-09-06 | 23,459,800 | 54.33 | 55.22 | 52.70 | 53.02 | 00:00:00 | | 2006-09-07 | 19,346,200 | 53.01 | 53.92 | 51.99 | 53.29 | 00:00:00 | | 2006-09-08 | 16,580,000 | 53.29 | 53.72 | 51.60 | 51.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
