|
 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 | | 2007-08-23 | 7,128,200 | 65.86 | 66.60 | 65.23 | 66.28 | 00:00:00 | | 2007-08-24 | 6,708,500 | 66.54 | 68.28 | 66.42 | 68.14 | 00:00:00 | | 2007-08-27 | 5,464,200 | 67.07 | 68.13 | 67.07 | 67.58 | 00:00:00 | | 2007-08-28 | 6,589,500 | 67.39 | 67.44 | 65.78 | 66.02 | 00:00:00 | | 2007-08-29 | 6,489,000 | 66.64 | 68.50 | 66.33 | 68.16 | 00:00:00 | | 2007-08-30 | 5,084,000 | 67.35 | 69.23 | 67.15 | 68.05 | 00:00:00 | | 2007-08-31 | 5,734,800 | 68.98 | 69.32 | 68.32 | 68.51 | 00:00:00 | | 2007-09-04 | 7,148,700 | 68.10 | 71.27 | 67.97 | 70.60 | 00:00:00 | | 2007-09-05 | 6,435,400 | 70.12 | 71.22 | 70.06 | 70.98 | 00:00:00 | | 2007-09-06 | 8,968,700 | 71.65 | 72.30 | 69.60 | 70.39 | 00:00:00 | | 2007-09-07 | 8,229,900 | 69.70 | 69.93 | 68.28 | 69.36 | 00:00:00 | | 2007-09-10 | 6,883,400 | 69.19 | 69.28 | 66.90 | 68.03 | 00:00:00 | | 2007-09-11 | 8,426,000 | 68.05 | 68.31 | 66.51 | 67.90 | 00:00:00 | | 2007-09-12 | 13,274,900 | 67.80 | 68.31 | 66.38 | 66.75 | 00:00:00 | | 2007-09-13 | 9,377,200 | 66.97 | 69.45 | 66.97 | 68.72 | 00:00:00 | | 2007-09-14 | 4,875,000 | 68.30 | 69.77 | 68.21 | 69.29 | 00:00:00 | | 2007-09-17 | 5,959,700 | 69.12 | 69.21 | 67.41 | 68.58 | 00:00:00 | | 2007-09-18 | 6,640,800 | 68.71 | 70.50 | 68.04 | 70.20 | 00:00:00 | | 2007-09-19 | 8,513,900 | 70.64 | 71.55 | 68.91 | 69.57 | 00:00:00 | | 2007-09-20 | 4,928,500 | 69.78 | 70.55 | 69.15 | 70.09 | 00:00:00 | | 2007-09-21 | 6,780,900 | 70.74 | 71.39 | 70.09 | 71.05 | 00:00:00 | | 2007-09-24 | 7,074,600 | 71.23 | 71.57 | 70.58 | 70.87 | 00:00:00 | | 2007-09-25 | 8,313,300 | 70.02 | 70.17 | 68.61 | 68.85 | 00:00:00 | | 2007-09-26 | 9,754,000 | 69.70 | 69.75 | 67.16 | 68.26 | 00:00:00 | | 2007-09-27 | 5,991,500 | 69.08 | 69.08 | 67.32 | 67.56 | 00:00:00 | | 2007-09-28 | 6,360,500 | 68.00 | 68.49 | 66.92 | 67.18 | 00:00:00 | | 2007-10-01 | 6,598,900 | 66.92 | 67.57 | 66.39 | 67.44 | 00:00:00 | | 2007-10-02 | 7,199,300 | 67.09 | 68.20 | 66.60 | 67.90 | 00:00:00 | | 2007-10-03 | 6,946,900 | 67.36 | 68.00 | 66.50 | 67.09 | 00:00:00 | | 2007-10-04 | 5,399,100 | 66.65 | 68.04 | 65.97 | 67.86 | 00:00:00 | | 2007-10-05 | 6,283,300 | 68.20 | 68.87 | 67.13 | 68.35 | 00:00:00 | | 2007-10-08 | 12,026,500 | 68.85 | 71.28 | 68.81 | 70.77 | 00:00:00 | | 2007-10-09 | 10,616,500 | 71.25 | 72.49 | 70.56 | 72.19 | 00:00:00 | | 2007-10-10 | 18,326,800 | 70.06 | 75.22 | 69.95 | 74.25 | 00:00:00 | | 2007-10-11 | 11,596,500 | 74.45 | 75.66 | 71.83 | 73.25 | 00:00:00 | | 2007-10-12 | 6,198,600 | 72.75 | 74.05 | 72.42 | 73.49 | 00:00:00 | | 2007-10-15 | 6,676,000 | 74.10 | 74.99 | 72.93 | 73.77 | 00:00:00 | | 2007-10-16 | 6,730,900 | 73.37 | 73.55 | 72.38 | 72.74 | 00:00:00 | | 2007-10-17 | 8,912,700 | 73.40 | 73.40 | 70.46 | 71.42 | 00:00:00 | | 2007-10-18 | 4,979,700 | 70.62 | 71.88 | 70.28 | 71.22 | 00:00:00 | | 2007-10-19 | 11,074,700 | 70.70 | 70.80 | 68.34 | 68.47 | 00:00:00 | | 2007-10-22 | 10,027,400 | 67.02 | 68.50 | 66.33 | 68.40 | 00:00:00 | | 2007-10-23 | 5,487,600 | 68.80 | 68.81 | 67.10 | 68.32 | 00:00:00 | | 2007-10-24 | 10,994,300 | 67.81 | 70.31 | 67.40 | 70.15 | 00:00:00 | | 2007-10-25 | 10,899,500 | 70.75 | 72.90 | 70.00 | 72.11 | 00:00:00 | | 2007-10-26 | 14,009,700 | 74.88 | 75.75 | 72.56 | 73.13 | 00:00:00 | | 2007-10-29 | 6,668,100 | 73.44 | 73.68 | 71.24 | 71.58 | 00:00:00 | | 2007-10-30 | 7,473,600 | 71.32 | 71.87 | 69.33 | 69.64 | 00:00:00 | | 2007-10-31 | 7,762,200 | 70.22 | 71.33 | 69.75 | 70.43 | 00:00:00 | | 2007-11-01 | 7,587,500 | 68.99 | 71.15 | 68.80 | 68.89 | 00:00:00 | | 2007-11-02 | 7,062,200 | 69.62 | 70.58 | 68.23 | 69.68 | 00:00:00 | | 2007-11-05 | 5,024,300 | 68.27 | 70.12 | 68.27 | 69.42 | 00:00:00 | | 2007-11-06 | 10,580,800 | 70.51 | 72.96 | 70.30 | 72.73 | 00:00:00 | | 2007-11-07 | 7,773,500 | 73.00 | 73.00 | 70.55 | 70.67 | 00:00:00 | | 2007-11-08 | 8,602,400 | 70.70 | 71.50 | 68.25 | 69.83 | 00:00:00 | | 2007-11-09 | 7,538,600 | 69.30 | 69.53 | 67.79 | 68.52 | 00:00:00 | | 2007-11-12 | 8,246,500 | 68.00 | 69.30 | 67.18 | 68.19 | 00:00:00 | | 2007-11-13 | 8,537,000 | 68.32 | 70.42 | 67.80 | 70.32 | 00:00:00 | | 2007-11-14 | 5,797,300 | 70.60 | 70.89 | 69.24 | 69.50 | 00:00:00 | | 2007-11-15 | 10,586,300 | 69.09 | 69.53 | 66.28 | 67.22 | 00:00:00 | | 2007-11-16 | 8,468,900 | 67.88 | 68.37 | 66.90 | 67.66 | 00:00:00 | | 2007-11-19 | 6,981,500 | 67.75 | 67.75 | 65.72 | 66.01 | 00:00:00 | | 2007-11-20 | 7,484,900 | 66.95 | 67.30 | 65.93 | 66.73 | 00:00:00 | | 2007-11-21 | 6,949,900 | 66.31 | 66.41 | 64.95 | 65.08 | 00:00:00 | | 2007-11-23 | 3,130,700 | 65.40 | 65.96 | 64.67 | 65.96 | 00:00:00 | | 2007-11-26 | 6,925,800 | 65.91 | 66.63 | 63.84 | 64.05 | 00:00:00 | | 2007-11-27 | 14,396,200 | 63.58 | 63.58 | 60.80 | 62.00 | 00:00:00 | | 2007-11-28 | 9,433,900 | 62.38 | 63.46 | 61.25 | 63.03 | 00:00:00 | | 2007-11-29 | 7,413,600 | 63.49 | 64.79 | 63.01 | 63.73 | 00:00:00 | | 2007-11-30 | 9,311,900 | 64.74 | 65.55 | 64.50 | 65.10 | 00:00:00 | | 2007-12-03 | 6,800,200 | 65.20 | 65.76 | 64.85 | 65.44 | 00:00:00 | | 2007-12-04 | 5,253,500 | 65.18 | 65.18 | 63.84 | 64.24 | 00:00:00 | | 2007-12-05 | 8,663,100 | 64.69 | 65.00 | 63.57 | 64.68 | 00:00:00 | | 2007-12-06 | 6,499,000 | 64.44 | 66.22 | 64.02 | 65.92 | 00:00:00 | | 2007-12-07 | 5,635,200 | 65.92 | 66.98 | 65.58 | 66.52 | 00:00:00 | | 2007-12-10 | 4,437,700 | 66.57 | 66.59 | 65.45 | 65.97 | 00:00:00 | | 2007-12-11 | 5,687,200 | 66.00 | 66.93 | 64.67 | 64.98 | 00:00:00 | | 2007-12-12 | 9,056,400 | 65.59 | 67.05 | 65.00 | 66.43 | 00:00:00 | | 2007-12-13 | 4,940,600 | 66.00 | 66.76 | 65.00 | 66.05 | 00:00:00 | | 2007-12-14 | 7,210,800 | 65.68 | 66.95 | 64.68 | 66.65 | 00:00:00 | | 2007-12-17 | 7,613,000 | 66.89 | 68.75 | 66.70 | 67.06 | 00:00:00 | | 2007-12-18 | 7,045,100 | 67.41 | 68.97 | 66.39 | 68.57 | 00:00:00 | | 2007-12-19 | 6,715,800 | 68.72 | 70.08 | 68.60 | 69.68 | 00:00:00 | | 2007-12-20 | 5,383,300 | 70.07 | 70.30 | 69.33 | 69.90 | 00:00:00 | | 2007-12-21 | 8,396,100 | 70.35 | 70.78 | 69.96 | 70.72 | 00:00:00 | | 2007-12-24 | 2,278,200 | 70.42 | 71.25 | 70.42 | 70.98 | 00:00:00 | | 2007-12-26 | 3,579,600 | 71.00 | 71.20 | 70.64 | 70.99 | 00:00:00 | | 2007-12-27 | 3,426,700 | 71.10 | 71.10 | 70.05 | 70.05 | 00:00:00 | | 2007-12-28 | 4,139,900 | 70.26 | 70.99 | 69.44 | 70.55 | 00:00:00 | | 2007-12-31 | 4,270,300 | 70.46 | 70.52 | 69.50 | 70.03 | 00:00:00 | | 2008-01-02 | 6,001,100 | 70.17 | 71.12 | 69.00 | 69.45 | 00:00:00 | | 2008-01-03 | 10,528,400 | 69.69 | 69.69 | 65.95 | 66.43 | 00:00:00 | | 2008-01-04 | 9,108,500 | 66.00 | 66.03 | 63.80 | 64.14 | 00:00:00 | | 2008-01-07 | 10,773,500 | 63.42 | 64.19 | 62.39 | 63.70 | 00:00:00 | | 2008-01-08 | 8,701,900 | 64.23 | 65.32 | 63.05 | 63.23 | 00:00:00 | | 2008-01-09 | 11,385,900 | 63.48 | 63.48 | 60.71 | 61.67 | 00:00:00 | | 2008-01-10 | 7,363,900 | 61.11 | 62.75 | 60.62 | 62.36 | 00:00:00 | | 2008-01-11 | 10,304,900 | 62.00 | 62.00 | 59.26 | 59.62 | 00:00:00 | | 2008-01-14 | 11,905,200 | 60.22 | 60.25 | 59.33 | 59.87 | 00:00:00 | | 2008-01-15 | 21,046,400 | 58.20 | 58.38 | 54.90 | 54.90 | 00:00:00 | | 2008-01-16 | 20,855,000 | 54.90 | 55.71 | 52.33 | 53.66 | 00:00:00 | | 2008-01-17 | 14,021,900 | 54.60 | 55.42 | 51.81 | 52.12 | 00:00:00 | | 2008-01-18 | 13,889,200 | 52.61 | 54.20 | 51.64 | 54.03 | 00:00:00 | | 2008-01-22 | 10,441,700 | 51.63 | 53.48 | 50.75 | 52.98 | 00:00:00 | | 2008-01-23 | 17,604,500 | 51.80 | 53.16 | 47.80 | 53.05 | 00:00:00 | | 2008-01-24 | 12,290,300 | 53.59 | 55.64 | 53.50 | 55.33 | 00:00:00 | | 2008-01-25 | 10,614,200 | 56.27 | 57.52 | 54.24 | 54.59 | 00:00:00 | | 2008-01-28 | 8,487,900 | 54.50 | 56.05 | 54.15 | 54.90 | 00:00:00 | | 2008-01-29 | 19,245,100 | 59.06 | 61.39 | 58.94 | 60.58 | 00:00:00 | | 2008-01-30 | 11,356,000 | 60.27 | 61.56 | 58.85 | 59.55 | 00:00:00 | | 2008-01-31 | 9,595,000 | 59.18 | 59.79 | 57.44 | 59.06 | 00:00:00 | | 2008-02-01 | 7,012,200 | 59.41 | 60.30 | 59.02 | 60.17 | 00:00:00 | | 2008-02-04 | 4,478,800 | 60.22 | 60.87 | 59.78 | 60.08 | 00:00:00 | | 2008-02-05 | 7,204,100 | 58.99 | 59.58 | 57.00 | 57.22 | 00:00:00 | | 2008-02-06 | 8,016,700 | 57.72 | 57.98 | 56.22 | 56.48 | 00:00:00 | | 2008-02-07 | 7,488,100 | 56.00 | 57.86 | 55.16 | 57.13 | 00:00:00 | | 2008-02-08 | 6,576,300 | 56.93 | 59.21 | 56.93 | 58.89 | 00:00:00 | | 2008-02-11 | 6,679,600 | 58.89 | 59.19 | 57.38 | 58.92 | 00:00:00 | | 2008-02-12 | 9,190,500 | 59.16 | 60.64 | 56.62 | 57.69 | 00:00:00 | | 2008-02-13 | 7,120,200 | 58.68 | 59.62 | 57.60 | 59.20 | 00:00:00 | | 2008-02-14 | 4,872,000 | 59.54 | 60.00 | 58.50 | 58.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
