|
 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 | | 2007-03-05 | 12,895,300 | 55.10 | 56.39 | 54.75 | 55.91 | 00:00:00 | | 2007-03-06 | 12,207,900 | 56.98 | 57.98 | 56.63 | 57.84 | 00:00:00 | | 2007-03-07 | 21,926,300 | 57.80 | 60.59 | 57.76 | 59.80 | 00:00:00 | | 2007-03-08 | 17,178,400 | 60.33 | 60.69 | 59.49 | 60.00 | 00:00:00 | | 2007-03-09 | 12,304,200 | 60.43 | 61.00 | 59.88 | 60.23 | 00:00:00 | | 2007-03-12 | 9,474,700 | 59.76 | 60.79 | 59.70 | 60.29 | 00:00:00 | | 2007-03-13 | 15,522,600 | 60.48 | 61.47 | 59.85 | 60.19 | 00:00:00 | | 2007-03-14 | 17,224,400 | 60.27 | 61.35 | 60.01 | 61.27 | 00:00:00 | | 2007-03-15 | 11,976,000 | 61.25 | 61.40 | 60.39 | 60.51 | 00:00:00 | | 2007-03-16 | 11,687,900 | 60.27 | 60.66 | 59.57 | 60.01 | 00:00:00 | | 2007-03-19 | 11,902,900 | 60.36 | 60.95 | 60.03 | 60.79 | 00:00:00 | | 2007-03-20 | 13,864,400 | 60.96 | 61.63 | 60.24 | 61.60 | 00:00:00 | | 2007-03-21 | 13,133,600 | 61.92 | 62.15 | 61.27 | 61.82 | 00:00:00 | | 2007-03-22 | 13,231,000 | 62.32 | 63.01 | 61.97 | 62.70 | 00:00:00 | | 2007-03-23 | 12,319,200 | 63.15 | 63.86 | 62.90 | 63.65 | 00:00:00 | | 2007-03-26 | 13,874,600 | 63.92 | 64.46 | 63.07 | 64.35 | 00:00:00 | | 2007-03-27 | 11,551,000 | 64.10 | 64.97 | 63.86 | 64.90 | 00:00:00 | | 2007-03-28 | 19,394,200 | 65.43 | 66.02 | 63.90 | 64.07 | 00:00:00 | | 2007-03-29 | 12,301,500 | 64.39 | 65.26 | 64.24 | 65.14 | 00:00:00 | | 2007-03-30 | 13,288,600 | 65.33 | 65.87 | 64.42 | 64.49 | 00:00:00 | | 2007-04-02 | 8,006,800 | 64.78 | 65.20 | 64.56 | 64.93 | 00:00:00 | | 2007-04-03 | 12,572,300 | 64.42 | 65.25 | 63.53 | 64.60 | 00:00:00 | | 2007-04-04 | 15,644,100 | 64.43 | 66.01 | 64.11 | 65.93 | 00:00:00 | | 2007-04-05 | 8,686,100 | 66.00 | 66.46 | 65.75 | 66.01 | 00:00:00 | | 2007-04-09 | 12,474,600 | 66.27 | 67.54 | 65.92 | 67.15 | 00:00:00 | | 2007-04-10 | 11,337,200 | 67.15 | 67.50 | 66.78 | 67.30 | 00:00:00 | | 2007-04-11 | 13,123,800 | 67.39 | 68.00 | 67.15 | 67.38 | 00:00:00 | | 2007-04-12 | 11,713,200 | 67.51 | 68.74 | 67.33 | 68.66 | 00:00:00 | | 2007-04-13 | 8,924,700 | 68.88 | 68.88 | 68.10 | 68.40 | 00:00:00 | | 2007-04-16 | 17,540,400 | 68.14 | 68.14 | 66.30 | 66.92 | 00:00:00 | | 2007-04-17 | 16,128,400 | 67.20 | 67.41 | 64.76 | 65.31 | 00:00:00 | | 2007-04-18 | 20,959,300 | 64.76 | 65.13 | 63.92 | 64.96 | 00:00:00 | | 2007-04-19 | 11,985,800 | 64.64 | 65.05 | 64.28 | 64.79 | 00:00:00 | | 2007-04-20 | 15,719,200 | 65.23 | 66.06 | 64.68 | 65.93 | 00:00:00 | | 2007-04-23 | 20,761,600 | 66.83 | 68.39 | 66.52 | 68.24 | 00:00:00 | | 2007-04-24 | 15,054,100 | 68.40 | 68.89 | 67.88 | 68.52 | 00:00:00 | | 2007-04-25 | 20,493,600 | 68.90 | 70.83 | 68.35 | 70.32 | 00:00:00 | | 2007-04-26 | 22,877,100 | 71.40 | 73.10 | 70.40 | 71.74 | 00:00:00 | | 2007-04-27 | 12,122,900 | 71.36 | 71.96 | 70.76 | 71.21 | 00:00:00 | | 2007-04-30 | 17,632,300 | 71.42 | 72.69 | 70.23 | 70.23 | 00:00:00 | | 2007-05-01 | 15,931,400 | 70.35 | 71.37 | 70.00 | 71.15 | 00:00:00 | | 2007-05-02 | 15,726,600 | 71.40 | 72.98 | 71.27 | 72.90 | 00:00:00 | | 2007-05-03 | 16,852,500 | 71.80 | 73.87 | 71.79 | 73.32 | 00:00:00 | | 2007-05-04 | 12,192,200 | 73.82 | 74.68 | 72.89 | 73.35 | 00:00:00 | | 2007-05-07 | 9,504,600 | 73.20 | 73.75 | 72.35 | 72.48 | 00:00:00 | | 2007-05-08 | 10,432,000 | 72.35 | 73.81 | 71.82 | 73.66 | 00:00:00 | | 2007-05-09 | 11,801,100 | 73.53 | 74.39 | 72.85 | 74.13 | 00:00:00 | | 2007-05-10 | 12,792,800 | 74.68 | 74.87 | 72.45 | 72.59 | 00:00:00 | | 2007-05-11 | 13,251,300 | 73.07 | 74.36 | 73.07 | 73.83 | 00:00:00 | | 2007-05-14 | 12,405,400 | 74.05 | 74.93 | 73.40 | 73.70 | 00:00:00 | | 2007-05-15 | 11,528,600 | 73.05 | 73.85 | 72.75 | 72.76 | 00:00:00 | | 2007-05-16 | 16,054,900 | 73.04 | 73.25 | 70.50 | 72.03 | 00:00:00 | | 2007-05-17 | 13,455,400 | 72.14 | 73.70 | 71.52 | 73.07 | 00:00:00 | | 2007-05-18 | 12,302,400 | 73.40 | 74.21 | 73.16 | 73.97 | 00:00:00 | | 2007-05-21 | 22,554,500 | 74.74 | 76.57 | 74.40 | 75.78 | 00:00:00 | | 2007-05-22 | 16,723,400 | 76.20 | 77.24 | 75.66 | 75.75 | 00:00:00 | | 2007-05-23 | 24,774,700 | 76.20 | 76.48 | 74.51 | 74.51 | 00:00:00 | | 2007-05-24 | 15,521,600 | 74.84 | 75.65 | 72.96 | 73.15 | 00:00:00 | | 2007-05-25 | 9,569,000 | 74.01 | 74.89 | 73.94 | 74.74 | 00:00:00 | | 2007-05-29 | 11,331,800 | 73.79 | 74.57 | 73.18 | 73.62 | 00:00:00 | | 2007-05-30 | 14,614,400 | 73.25 | 75.42 | 73.02 | 75.19 | 00:00:00 | | 2007-05-31 | 13,630,000 | 75.02 | 75.86 | 74.17 | 74.62 | 00:00:00 | | 2007-06-01 | 8,467,100 | 75.14 | 76.25 | 75.00 | 75.88 | 00:00:00 | | 2007-06-04 | 8,574,200 | 75.92 | 76.87 | 75.91 | 76.28 | 00:00:00 | | 2007-06-05 | 10,046,100 | 76.06 | 76.73 | 75.50 | 76.02 | 00:00:00 | | 2007-06-06 | 12,314,900 | 75.75 | 75.87 | 73.56 | 74.26 | 00:00:00 | | 2007-06-07 | 13,803,200 | 74.57 | 75.48 | 72.88 | 73.04 | 00:00:00 | | 2007-06-08 | 10,685,900 | 72.46 | 73.43 | 71.85 | 73.43 | 00:00:00 | | 2007-06-11 | 6,313,700 | 73.52 | 74.20 | 73.13 | 73.82 | 00:00:00 | | 2007-06-12 | 7,908,200 | 73.36 | 73.97 | 72.92 | 72.92 | 00:00:00 | | 2007-06-13 | 11,583,100 | 73.32 | 75.00 | 73.08 | 74.66 | 00:00:00 | | 2007-06-14 | 12,215,600 | 75.14 | 76.36 | 75.07 | 76.03 | 00:00:00 | | 2007-06-15 | 8,442,700 | 76.69 | 77.16 | 76.32 | 76.50 | 00:00:00 | | 2007-06-18 | 7,270,700 | 77.20 | 77.89 | 77.02 | 77.30 | 00:00:00 | | 2007-06-19 | 6,444,500 | 77.04 | 77.21 | 76.36 | 76.74 | 00:00:00 | | 2007-06-20 | 11,490,300 | 76.94 | 76.95 | 74.73 | 74.92 | 00:00:00 | | 2007-06-21 | 8,538,100 | 75.74 | 76.82 | 75.55 | 76.57 | 00:00:00 | | 2007-06-22 | 10,240,800 | 76.54 | 77.11 | 76.00 | 76.45 | 00:00:00 | | 2007-06-25 | 7,764,600 | 75.90 | 76.65 | 75.26 | 75.94 | 00:00:00 | | 2007-06-26 | 11,019,300 | 76.26 | 76.30 | 74.40 | 74.66 | 00:00:00 | | 2007-06-27 | 17,753,900 | 72.66 | 74.34 | 71.90 | 74.14 | 00:00:00 | | 2007-06-28 | 9,789,400 | 74.52 | 75.00 | 73.27 | 73.61 | 00:00:00 | | 2007-06-29 | 7,950,500 | 74.40 | 74.83 | 73.32 | 73.86 | 00:00:00 | | 2007-07-02 | 7,743,800 | 74.16 | 74.63 | 73.46 | 74.27 | 00:00:00 | | 2007-07-03 | 2,974,700 | 74.55 | 74.75 | 74.10 | 74.47 | 00:00:00 | | 2007-07-05 | 8,090,400 | 74.98 | 75.47 | 74.06 | 74.88 | 00:00:00 | | 2007-07-06 | 5,806,400 | 75.26 | 75.87 | 75.19 | 75.49 | 00:00:00 | | 2007-07-09 | 8,371,100 | 75.74 | 77.35 | 75.74 | 76.95 | 00:00:00 | | 2007-07-10 | 11,523,800 | 76.61 | 78.68 | 76.40 | 77.71 | 00:00:00 | | 2007-07-11 | 9,691,200 | 77.43 | 78.34 | 77.24 | 77.65 | 00:00:00 | | 2007-07-12 | 13,443,100 | 77.92 | 78.44 | 76.38 | 77.11 | 00:00:00 | | 2007-07-13 | 7,198,800 | 77.30 | 78.09 | 76.87 | 77.25 | 00:00:00 | | 2007-07-16 | 10,513,300 | 77.28 | 77.86 | 75.63 | 76.08 | 00:00:00 | | 2007-07-17 | 14,933,100 | 76.17 | 77.00 | 74.00 | 75.10 | 00:00:00 | | 2007-07-18 | 14,068,800 | 75.09 | 76.00 | 74.06 | 75.93 | 00:00:00 | | 2007-07-19 | 13,199,600 | 75.65 | 75.70 | 74.01 | 74.52 | 00:00:00 | | 2007-07-20 | 14,323,800 | 74.30 | 74.35 | 72.10 | 73.13 | 00:00:00 | | 2007-07-23 | 10,620,500 | 73.23 | 73.58 | 72.18 | 72.65 | 00:00:00 | | 2007-07-24 | 18,110,100 | 71.91 | 71.91 | 69.18 | 70.64 | 00:00:00 | | 2007-07-25 | 16,971,000 | 71.20 | 71.20 | 67.53 | 70.10 | 00:00:00 | | 2007-07-26 | 15,362,500 | 69.75 | 70.08 | 66.19 | 68.50 | 00:00:00 | | 2007-07-27 | 12,003,600 | 68.50 | 69.10 | 66.71 | 67.47 | 00:00:00 | | 2007-07-30 | 11,609,000 | 67.63 | 69.11 | 66.02 | 69.07 | 00:00:00 | | 2007-07-31 | 14,061,500 | 69.21 | 69.70 | 66.66 | 67.01 | 00:00:00 | | 2007-08-01 | 22,573,600 | 66.84 | 67.19 | 62.20 | 63.58 | 00:00:00 | | 2007-08-02 | 15,101,700 | 63.91 | 64.99 | 62.42 | 64.59 | 00:00:00 | | 2007-08-03 | 12,523,300 | 64.87 | 65.00 | 61.70 | 61.92 | 00:00:00 | | 2007-08-06 | 15,571,700 | 61.86 | 63.08 | 60.37 | 63.07 | 00:00:00 | | 2007-08-07 | 11,770,400 | 62.60 | 64.57 | 62.20 | 64.02 | 00:00:00 | | 2007-08-08 | 16,791,700 | 64.53 | 68.22 | 64.14 | 67.29 | 00:00:00 | | 2007-08-09 | 19,504,800 | 66.07 | 69.93 | 64.72 | 67.55 | 00:00:00 | | 2007-08-10 | 14,441,300 | 67.00 | 69.44 | 66.01 | 68.90 | 00:00:00 | | 2007-08-13 | 11,841,100 | 69.45 | 69.70 | 66.24 | 66.72 | 00:00:00 | | 2007-08-14 | 9,288,600 | 67.69 | 67.69 | 64.73 | 65.10 | 00:00:00 | | 2007-08-15 | 10,684,500 | 65.80 | 66.00 | 62.83 | 63.39 | 00:00:00 | | 2007-08-16 | 16,739,300 | 62.25 | 62.90 | 60.00 | 62.41 | 00:00:00 | | 2007-08-17 | 12,726,800 | 64.20 | 65.20 | 63.52 | 64.59 | 00:00:00 | | 2007-08-20 | 8,342,800 | 63.60 | 64.32 | 62.71 | 64.03 | 00:00:00 | | 2007-08-21 | 7,119,000 | 63.42 | 63.92 | 62.15 | 63.11 | 00:00:00 | | 2007-08-22 | 9,873,100 | 63.94 | 65.61 | 63.75 | 65.26 | 00:00:00 | | 2007-08-23 | 7,128,200 | 65.86 | 66.60 | 65.23 | 66.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
