|
 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 | | 2006-09-08 | 16,580,000 | 53.29 | 53.72 | 51.60 | 51.75 | 00:00:00 | | 2006-09-11 | 21,756,000 | 50.90 | 52.02 | 50.20 | 50.91 | 00:00:00 | | 2006-09-12 | 15,856,600 | 50.71 | 51.77 | 50.70 | 51.32 | 00:00:00 | | 2006-09-13 | 17,329,000 | 51.55 | 52.84 | 51.55 | 52.41 | 00:00:00 | | 2006-09-14 | 17,112,500 | 52.49 | 52.77 | 50.14 | 50.58 | 00:00:00 | | 2006-09-15 | 16,344,500 | 50.20 | 50.87 | 49.65 | 50.23 | 00:00:00 | | 2006-09-18 | 15,730,500 | 50.65 | 52.38 | 50.49 | 52.35 | 00:00:00 | | 2006-09-19 | 18,695,300 | 52.62 | 52.63 | 49.85 | 50.10 | 00:00:00 | | 2006-09-20 | 21,692,400 | 49.91 | 50.45 | 48.25 | 48.39 | 00:00:00 | | 2006-09-21 | 14,976,400 | 48.51 | 49.75 | 48.51 | 49.22 | 00:00:00 | | 2006-09-22 | 12,919,200 | 49.63 | 49.63 | 47.87 | 48.19 | 00:00:00 | | 2006-09-25 | 19,114,800 | 47.57 | 48.83 | 46.84 | 48.15 | 00:00:00 | | 2006-09-26 | 16,958,500 | 48.00 | 49.78 | 47.85 | 49.63 | 00:00:00 | | 2006-09-27 | 26,086,200 | 51.50 | 52.00 | 49.99 | 51.87 | 00:00:00 | | 2006-09-28 | 14,778,500 | 52.00 | 52.23 | 51.08 | 51.28 | 00:00:00 | | 2006-09-29 | 11,976,500 | 51.26 | 51.77 | 50.51 | 51.47 | 00:00:00 | | 2006-10-02 | 9,120,400 | 51.33 | 51.99 | 50.85 | 50.94 | 00:00:00 | | 2006-10-03 | 17,533,500 | 50.10 | 50.21 | 48.05 | 48.17 | 00:00:00 | | 2006-10-04 | 25,423,000 | 48.55 | 50.15 | 47.52 | 50.10 | 00:00:00 | | 2006-10-05 | 15,499,600 | 51.10 | 51.40 | 49.71 | 50.16 | 00:00:00 | | 2006-10-06 | 12,649,100 | 50.10 | 50.71 | 49.26 | 50.64 | 00:00:00 | | 2006-10-09 | 12,390,900 | 51.20 | 51.33 | 49.68 | 49.83 | 00:00:00 | | 2006-10-10 | 13,068,000 | 49.50 | 50.85 | 49.40 | 50.45 | 00:00:00 | | 2006-10-11 | 11,253,000 | 50.03 | 51.04 | 49.61 | 50.12 | 00:00:00 | | 2006-10-12 | 18,358,100 | 50.35 | 52.32 | 50.23 | 52.17 | 00:00:00 | | 2006-10-13 | 17,565,900 | 52.90 | 54.16 | 52.61 | 53.59 | 00:00:00 | | 2006-10-16 | 13,651,000 | 53.94 | 54.27 | 52.91 | 53.72 | 00:00:00 | | 2006-10-17 | 14,064,300 | 53.95 | 53.95 | 52.14 | 52.61 | 00:00:00 | | 2006-10-18 | 15,960,500 | 52.58 | 53.67 | 51.92 | 52.18 | 00:00:00 | | 2006-10-19 | 10,612,400 | 52.40 | 53.21 | 51.88 | 52.94 | 00:00:00 | | 2006-10-20 | 11,184,100 | 53.00 | 53.10 | 51.70 | 52.09 | 00:00:00 | | 2006-10-23 | 11,668,200 | 51.50 | 52.09 | 51.05 | 51.61 | 00:00:00 | | 2006-10-24 | 12,526,100 | 51.50 | 52.72 | 51.28 | 52.72 | 00:00:00 | | 2006-10-25 | 16,526,900 | 52.46 | 54.18 | 52.27 | 54.00 | 00:00:00 | | 2006-10-26 | 14,218,300 | 54.54 | 54.73 | 52.75 | 52.86 | 00:00:00 | | 2006-10-27 | 10,285,900 | 53.20 | 54.09 | 52.90 | 53.08 | 00:00:00 | | 2006-10-30 | 9,907,700 | 52.50 | 52.97 | 51.78 | 52.14 | 00:00:00 | | 2006-10-31 | 18,965,100 | 52.14 | 52.90 | 50.60 | 52.33 | 00:00:00 | | 2006-11-01 | 17,449,000 | 51.95 | 52.50 | 50.98 | 51.15 | 00:00:00 | | 2006-11-02 | 13,887,800 | 51.15 | 51.50 | 50.23 | 50.51 | 00:00:00 | | 2006-11-03 | 11,462,400 | 51.01 | 52.15 | 50.90 | 51.90 | 00:00:00 | | 2006-11-06 | 9,206,200 | 51.90 | 52.48 | 51.44 | 52.30 | 00:00:00 | | 2006-11-07 | 10,049,400 | 52.25 | 52.26 | 51.07 | 51.32 | 00:00:00 | | 2006-11-08 | 12,440,800 | 51.04 | 52.50 | 50.91 | 52.11 | 00:00:00 | | 2006-11-09 | 14,857,000 | 52.83 | 53.95 | 52.73 | 53.07 | 00:00:00 | | 2006-11-10 | 6,819,700 | 52.95 | 53.44 | 52.27 | 52.76 | 00:00:00 | | 2006-11-13 | 8,865,900 | 52.43 | 53.40 | 52.29 | 53.02 | 00:00:00 | | 2006-11-14 | 10,666,600 | 53.48 | 53.72 | 52.64 | 53.02 | 00:00:00 | | 2006-11-15 | 12,669,500 | 53.34 | 54.68 | 53.10 | 54.25 | 00:00:00 | | 2006-11-16 | 13,707,500 | 54.50 | 54.75 | 52.42 | 52.49 | 00:00:00 | | 2006-11-17 | 12,366,200 | 52.00 | 53.29 | 51.60 | 52.86 | 00:00:00 | | 2006-11-20 | 13,660,700 | 52.45 | 53.00 | 51.70 | 51.74 | 00:00:00 | | 2006-11-21 | 10,823,000 | 52.40 | 53.14 | 52.15 | 53.06 | 00:00:00 | | 2006-11-22 | 13,311,300 | 53.06 | 53.36 | 52.07 | 52.35 | 00:00:00 | | 2006-11-24 | 3,413,200 | 52.65 | 52.83 | 52.21 | 52.31 | 00:00:00 | | 2006-11-27 | 10,715,000 | 52.50 | 52.71 | 51.78 | 51.88 | 00:00:00 | | 2006-11-28 | 12,839,700 | 52.50 | 53.16 | 52.12 | 53.11 | 00:00:00 | | 2006-11-29 | 19,406,400 | 53.39 | 55.24 | 53.10 | 54.88 | 00:00:00 | | 2006-11-30 | 14,134,100 | 55.18 | 55.55 | 54.55 | 55.07 | 00:00:00 | | 2006-12-01 | 11,110,500 | 54.90 | 55.96 | 54.40 | 55.85 | 00:00:00 | | 2006-12-04 | 8,977,900 | 55.76 | 55.78 | 54.94 | 55.69 | 00:00:00 | | 2006-12-05 | 11,019,400 | 55.97 | 56.35 | 55.25 | 55.80 | 00:00:00 | | 2006-12-06 | 14,100,000 | 55.75 | 57.09 | 55.56 | 56.28 | 00:00:00 | | 2006-12-07 | 9,036,800 | 56.28 | 56.40 | 55.54 | 55.58 | 00:00:00 | | 2006-12-08 | 11,366,000 | 56.11 | 56.11 | 54.78 | 54.91 | 00:00:00 | | 2006-12-11 | 10,710,400 | 54.67 | 55.91 | 54.60 | 55.74 | 00:00:00 | | 2006-12-12 | 9,362,100 | 55.53 | 55.85 | 54.40 | 54.71 | 00:00:00 | | 2006-12-13 | 11,380,200 | 54.62 | 55.25 | 54.47 | 54.54 | 00:00:00 | | 2006-12-14 | 10,220,700 | 54.60 | 55.43 | 54.27 | 54.95 | 00:00:00 | | 2006-12-15 | 11,706,200 | 54.95 | 55.43 | 54.80 | 55.12 | 00:00:00 | | 2006-12-18 | 12,246,800 | 55.18 | 55.30 | 53.21 | 53.33 | 00:00:00 | | 2006-12-19 | 9,502,600 | 53.15 | 54.72 | 52.53 | 54.45 | 00:00:00 | | 2006-12-20 | 12,993,300 | 54.36 | 54.70 | 53.05 | 53.15 | 00:00:00 | | 2006-12-21 | 10,166,700 | 53.34 | 53.60 | 52.29 | 52.49 | 00:00:00 | | 2006-12-22 | 7,679,500 | 52.40 | 52.64 | 51.56 | 51.59 | 00:00:00 | | 2006-12-26 | 5,576,500 | 51.40 | 52.45 | 51.36 | 51.74 | 00:00:00 | | 2006-12-27 | 4,967,800 | 51.76 | 52.10 | 51.52 | 52.01 | 00:00:00 | | 2006-12-28 | 10,066,900 | 51.80 | 51.98 | 51.06 | 51.61 | 00:00:00 | | 2006-12-29 | 8,089,600 | 51.30 | 51.44 | 50.90 | 51.16 | 00:00:00 | | 2007-01-03 | 13,788,200 | 50.89 | 50.99 | 49.58 | 50.05 | 00:00:00 | | 2007-01-04 | 15,147,600 | 49.89 | 49.89 | 48.84 | 48.89 | 00:00:00 | | 2007-01-05 | 12,664,200 | 48.88 | 49.47 | 48.48 | 49.36 | 00:00:00 | | 2007-01-08 | 11,947,200 | 49.94 | 50.33 | 49.11 | 49.37 | 00:00:00 | | 2007-01-09 | 13,628,600 | 48.94 | 49.34 | 48.46 | 48.94 | 00:00:00 | | 2007-01-10 | 14,550,300 | 48.76 | 49.59 | 47.66 | 48.21 | 00:00:00 | | 2007-01-11 | 17,141,000 | 48.55 | 49.94 | 48.25 | 48.66 | 00:00:00 | | 2007-01-12 | 14,356,400 | 48.99 | 50.75 | 48.93 | 50.57 | 00:00:00 | | 2007-01-16 | 10,347,100 | 50.34 | 50.67 | 49.65 | 49.79 | 00:00:00 | | 2007-01-17 | 11,758,100 | 49.97 | 50.94 | 49.84 | 50.66 | 00:00:00 | | 2007-01-18 | 11,392,100 | 50.65 | 51.15 | 49.78 | 49.96 | 00:00:00 | | 2007-01-19 | 13,111,500 | 50.19 | 51.15 | 50.08 | 51.04 | 00:00:00 | | 2007-01-22 | 16,683,500 | 51.45 | 52.44 | 51.25 | 51.92 | 00:00:00 | | 2007-01-23 | 13,714,300 | 52.17 | 53.27 | 52.17 | 52.99 | 00:00:00 | | 2007-01-24 | 11,178,500 | 52.65 | 53.73 | 52.15 | 53.55 | 00:00:00 | | 2007-01-25 | 9,107,200 | 53.42 | 53.56 | 52.01 | 52.14 | 00:00:00 | | 2007-01-26 | 8,229,000 | 52.46 | 52.83 | 52.15 | 52.49 | 00:00:00 | | 2007-01-29 | 11,338,100 | 52.74 | 53.50 | 52.25 | 52.61 | 00:00:00 | | 2007-01-30 | 11,652,400 | 53.19 | 54.12 | 53.00 | 53.85 | 00:00:00 | | 2007-01-31 | 12,615,100 | 53.89 | 54.46 | 53.38 | 54.28 | 00:00:00 | | 2007-02-01 | 20,377,800 | 55.41 | 56.50 | 55.10 | 56.03 | 00:00:00 | | 2007-02-02 | 10,780,900 | 56.55 | 56.58 | 55.35 | 56.23 | 00:00:00 | | 2007-02-05 | 10,187,700 | 56.48 | 56.53 | 55.41 | 55.69 | 00:00:00 | | 2007-02-06 | 8,535,100 | 56.20 | 56.25 | 55.13 | 55.30 | 00:00:00 | | 2007-02-07 | 8,147,900 | 55.50 | 56.05 | 54.92 | 55.23 | 00:00:00 | | 2007-02-08 | 9,790,000 | 55.04 | 56.06 | 54.62 | 55.92 | 00:00:00 | | 2007-02-09 | 9,989,600 | 56.19 | 56.24 | 55.26 | 55.62 | 00:00:00 | | 2007-02-12 | 9,678,000 | 55.00 | 55.25 | 54.64 | 55.06 | 00:00:00 | | 2007-02-13 | 6,803,700 | 55.35 | 55.95 | 55.29 | 55.77 | 00:00:00 | | 2007-02-14 | 8,794,000 | 56.03 | 56.44 | 55.40 | 55.91 | 00:00:00 | | 2007-02-15 | 7,639,100 | 55.66 | 55.97 | 55.25 | 55.56 | 00:00:00 | | 2007-02-16 | 6,073,800 | 55.31 | 56.06 | 55.25 | 55.96 | 00:00:00 | | 2007-02-20 | 6,588,400 | 55.21 | 55.97 | 55.02 | 55.97 | 00:00:00 | | 2007-02-21 | 15,960,200 | 56.00 | 58.10 | 55.95 | 57.90 | 00:00:00 | | 2007-02-22 | 12,732,700 | 57.97 | 58.99 | 57.82 | 58.78 | 00:00:00 | | 2007-02-23 | 10,599,400 | 59.02 | 59.65 | 58.53 | 58.77 | 00:00:00 | | 2007-02-26 | 9,140,300 | 59.48 | 59.67 | 58.65 | 59.00 | 00:00:00 | | 2007-02-27 | 15,083,500 | 57.87 | 59.00 | 55.85 | 57.38 | 00:00:00 | | 2007-02-28 | 12,368,400 | 57.23 | 58.19 | 57.12 | 57.54 | 00:00:00 | | 2007-03-01 | 11,999,500 | 57.20 | 58.40 | 56.23 | 57.97 | 00:00:00 | | 2007-03-02 | 10,024,800 | 57.97 | 58.05 | 56.81 | 57.00 | 00:00:00 | | 2007-03-05 | 12,895,300 | 55.10 | 56.39 | 54.75 | 55.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
