|
 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 | | 2008-02-14 | 4,872,000 | 59.54 | 60.00 | 58.50 | 58.76 | 00:00:00 | | 2008-02-15 | 7,819,000 | 57.81 | 58.48 | 56.51 | 58.37 | 00:00:00 | | 2008-02-19 | 7,352,300 | 59.98 | 61.14 | 59.58 | 60.66 | 00:00:00 | | 2008-02-20 | 7,439,700 | 60.56 | 61.89 | 60.25 | 61.44 | 00:00:00 | | 2008-02-21 | 6,631,400 | 61.54 | 61.82 | 59.45 | 59.84 | 00:00:00 | | 2008-02-22 | 5,432,200 | 60.15 | 60.19 | 58.25 | 59.93 | 00:00:00 | | 2008-02-25 | 6,124,400 | 59.96 | 61.47 | 58.91 | 61.08 | 00:00:00 | | 2008-02-26 | 6,592,000 | 60.91 | 62.97 | 60.78 | 62.36 | 00:00:00 | | 2008-02-27 | 5,776,000 | 62.10 | 62.48 | 60.55 | 60.81 | 00:00:00 | | 2008-02-28 | 10,823,300 | 60.93 | 60.93 | 57.33 | 58.27 | 00:00:00 | | 2008-02-29 | 7,516,100 | 58.49 | 58.90 | 57.36 | 57.77 | 00:00:00 | | 2008-03-03 | 6,751,000 | 57.58 | 58.75 | 56.87 | 57.89 | 00:00:00 | | 2008-03-04 | 7,748,500 | 57.40 | 58.16 | 55.54 | 56.67 | 00:00:00 | | 2008-03-05 | 10,735,700 | 56.68 | 57.45 | 54.22 | 56.23 | 00:00:00 | | 2008-03-06 | 8,089,200 | 55.80 | 56.00 | 53.40 | 53.52 | 00:00:00 | | 2008-03-07 | 9,163,000 | 52.70 | 54.47 | 51.66 | 52.51 | 00:00:00 | | 2008-03-10 | 7,654,200 | 52.91 | 53.53 | 51.57 | 51.75 | 00:00:00 | | 2008-03-11 | 7,569,900 | 52.97 | 53.86 | 51.87 | 53.80 | 00:00:00 | | 2008-03-12 | 11,614,900 | 53.24 | 53.50 | 50.36 | 50.65 | 00:00:00 | | 2008-03-13 | 8,975,000 | 49.99 | 51.33 | 49.51 | 51.03 | 00:00:00 | | 2008-03-14 | 13,548,900 | 51.01 | 51.22 | 48.07 | 49.11 | 00:00:00 | | 2008-03-17 | 15,080,300 | 47.87 | 48.48 | 44.94 | 46.69 | 00:00:00 | | 2008-03-18 | 16,610,300 | 47.77 | 50.36 | 47.76 | 50.06 | 00:00:00 | | 2008-03-19 | 18,602,000 | 50.20 | 52.41 | 48.90 | 49.04 | 00:00:00 | | 2008-03-20 | 16,042,900 | 48.96 | 50.53 | 48.14 | 49.51 | 00:00:00 | | 2008-03-24 | 8,286,200 | 49.69 | 51.70 | 49.69 | 50.08 | 00:00:00 | | 2008-03-25 | 19,438,100 | 48.76 | 50.95 | 47.63 | 48.10 | 00:00:00 | | 2008-03-26 | 13,648,000 | 48.28 | 50.02 | 47.94 | 48.96 | 00:00:00 | | 2008-03-27 | 14,334,600 | 50.30 | 50.76 | 48.45 | 48.47 | 00:00:00 | | 2008-03-28 | 7,290,700 | 49.08 | 50.08 | 48.51 | 48.95 | 00:00:00 | | 2008-03-31 | 7,472,500 | 49.25 | 49.66 | 48.14 | 49.11 | 00:00:00 | | 2008-04-01 | 10,950,300 | 49.26 | 51.91 | 49.26 | 51.91 | 00:00:00 | | 2008-04-02 | 10,655,600 | 51.99 | 53.20 | 51.28 | 51.97 | 00:00:00 | | 2008-04-03 | 6,698,600 | 51.73 | 52.95 | 51.32 | 51.60 | 00:00:00 | | 2008-04-04 | 9,040,000 | 51.80 | 52.11 | 49.75 | 50.61 | 00:00:00 | | 2008-04-07 | 7,547,100 | 51.09 | 51.16 | 49.48 | 49.63 | 00:00:00 | | 2008-04-08 | 4,897,400 | 49.50 | 50.47 | 49.32 | 49.93 | 00:00:00 | | 2008-04-09 | 8,303,600 | 50.23 | 50.62 | 48.75 | 49.00 | 00:00:00 | | 2008-04-10 | 8,498,300 | 48.81 | 49.33 | 47.94 | 49.12 | 00:00:00 | | 2008-04-11 | 5,725,300 | 48.60 | 49.08 | 47.58 | 47.70 | 00:00:00 | | 2008-04-14 | 8,232,500 | 48.49 | 49.07 | 47.61 | 48.00 | 00:00:00 | | 2008-04-15 | 7,015,700 | 48.64 | 48.76 | 47.60 | 48.56 | 00:00:00 | | 2008-04-16 | 14,027,800 | 49.10 | 51.80 | 48.79 | 51.68 | 00:00:00 | | 2008-04-17 | 12,707,000 | 51.67 | 53.94 | 51.30 | 52.99 | 00:00:00 | | 2008-04-18 | 8,936,700 | 53.20 | 54.00 | 52.15 | 52.55 | 00:00:00 | | 2008-04-21 | 6,405,000 | 52.50 | 53.93 | 52.43 | 53.50 | 00:00:00 | | 2008-04-22 | 9,088,800 | 53.81 | 55.00 | 52.58 | 52.79 | 00:00:00 | | 2008-04-23 | 9,283,800 | 53.01 | 54.23 | 51.72 | 52.20 | 00:00:00 | | 2008-04-24 | 9,269,600 | 52.20 | 52.84 | 50.06 | 51.38 | 00:00:00 | | 2008-04-25 | 6,315,000 | 51.74 | 52.04 | 50.85 | 51.85 | 00:00:00 | | 2008-04-28 | 10,040,800 | 51.77 | 53.07 | 51.30 | 52.93 | 00:00:00 | | 2008-04-29 | 10,386,500 | 53.36 | 53.36 | 50.90 | 51.49 | 00:00:00 | | 2008-04-30 | 16,019,500 | 51.13 | 51.13 | 48.31 | 48.85 | 00:00:00 | | 2008-05-01 | 13,862,200 | 48.61 | 50.03 | 47.39 | 49.75 | 00:00:00 | | 2008-05-02 | 7,258,700 | 49.75 | 49.86 | 48.72 | 49.38 | 00:00:00 | | 2008-05-05 | 6,233,400 | 49.54 | 49.88 | 48.75 | 49.27 | 00:00:00 | | 2008-05-06 | 12,713,600 | 48.82 | 48.95 | 47.20 | 47.80 | 00:00:00 | | 2008-05-07 | 10,804,000 | 47.87 | 48.90 | 47.52 | 47.61 | 00:00:00 | | 2008-05-08 | 13,487,600 | 47.90 | 48.11 | 45.94 | 46.27 | 00:00:00 | | 2008-05-09 | 14,756,900 | 45.79 | 46.14 | 44.55 | 44.56 | 00:00:00 | | 2008-05-12 | 13,046,100 | 45.06 | 47.24 | 45.01 | 47.03 | 00:00:00 | | 2008-05-13 | 10,350,800 | 47.05 | 47.48 | 46.46 | 47.14 | 00:00:00 | | 2008-05-14 | 11,024,200 | 47.17 | 48.58 | 47.00 | 47.43 | 00:00:00 | | 2008-05-15 | 9,459,700 | 47.76 | 47.95 | 46.68 | 47.64 | 00:00:00 | | 2008-05-16 | 10,272,500 | 47.55 | 48.84 | 47.46 | 48.43 | 00:00:00 | | 2008-05-19 | 12,187,600 | 48.50 | 50.35 | 48.50 | 49.69 | 00:00:00 | | 2008-05-20 | 9,026,700 | 49.61 | 50.25 | 48.79 | 50.12 | 00:00:00 | | 2008-05-21 | 12,304,900 | 50.15 | 50.77 | 49.38 | 49.50 | 00:00:00 | | 2008-05-22 | 10,489,700 | 49.50 | 50.89 | 49.41 | 49.81 | 00:00:00 | | 2008-05-23 | 6,885,500 | 49.99 | 50.24 | 48.21 | 48.61 | 00:00:00 | | 2008-05-27 | 11,416,300 | 48.75 | 48.75 | 46.86 | 47.47 | 00:00:00 | | 2008-05-28 | 13,107,600 | 48.09 | 49.60 | 48.00 | 49.56 | 00:00:00 | | 2008-05-29 | 8,328,200 | 49.57 | 49.60 | 48.44 | 48.64 | 00:00:00 | | 2008-05-30 | 14,331,200 | 49.20 | 51.20 | 48.78 | 50.84 | 00:00:00 | | 2008-06-02 | 15,080,000 | 50.92 | 52.97 | 50.84 | 52.88 | 00:00:00 | | 2008-06-03 | 14,014,500 | 52.68 | 53.94 | 51.78 | 52.11 | 00:00:00 | | 2008-06-04 | 17,125,500 | 52.52 | 52.86 | 49.05 | 49.38 | 00:00:00 | | 2008-06-05 | 11,442,200 | 49.74 | 49.84 | 48.34 | 49.64 | 00:00:00 | | 2008-06-06 | 20,190,900 | 49.30 | 49.33 | 46.20 | 46.33 | 00:00:00 | | 2008-06-09 | 13,450,900 | 46.79 | 46.85 | 44.57 | 45.35 | 00:00:00 | | 2008-06-10 | 12,331,100 | 44.85 | 45.67 | 44.20 | 44.60 | 00:00:00 | | 2008-06-11 | 12,283,500 | 44.66 | 45.05 | 43.06 | 44.68 | 00:00:00 | | 2008-06-12 | 9,989,700 | 44.80 | 45.92 | 44.20 | 44.42 | 00:00:00 | | 2008-06-13 | 7,249,100 | 44.61 | 45.29 | 44.13 | 44.84 | 00:00:00 | | 2008-06-16 | 8,695,700 | 44.85 | 44.85 | 43.66 | 44.12 | 00:00:00 | | 2008-06-17 | 8,465,800 | 44.62 | 45.43 | 44.35 | 45.02 | 00:00:00 | | 2008-06-18 | 9,655,700 | 44.60 | 45.25 | 43.34 | 44.06 | 00:00:00 | | 2008-06-19 | 12,485,800 | 44.25 | 44.39 | 43.35 | 44.17 | 00:00:00 | | 2008-06-20 | 11,622,800 | 43.85 | 43.87 | 42.25 | 42.51 | 00:00:00 | | 2008-06-23 | 9,502,100 | 43.07 | 43.92 | 42.50 | 43.44 | 00:00:00 | | 2008-06-24 | 11,888,200 | 43.60 | 43.89 | 42.06 | 43.16 | 00:00:00 | | 2008-06-25 | 13,374,000 | 43.10 | 44.35 | 42.70 | 43.74 | 00:00:00 | | 2008-06-26 | 12,872,600 | 42.99 | 43.30 | 41.04 | 41.25 | 00:00:00 | | 2008-06-27 | 19,105,000 | 41.20 | 41.20 | 39.20 | 39.96 | 00:00:00 | | 2008-06-30 | 12,213,800 | 39.89 | 41.34 | 39.71 | 41.18 | 00:00:00 | | 2008-07-01 | 10,785,500 | 40.24 | 40.74 | 39.40 | 40.38 | 00:00:00 | | 2008-07-02 | 13,444,400 | 40.32 | 40.64 | 37.76 | 37.92 | 00:00:00 | | 2008-07-03 | 9,493,500 | 38.01 | 38.06 | 36.56 | 37.09 | 00:00:00 | | 2008-07-07 | 14,842,300 | 38.00 | 38.72 | 36.32 | 36.79 | 00:00:00 | | 2008-07-08 | 14,228,900 | 37.35 | 37.35 | 35.05 | 36.52 | 00:00:00 | | 2008-07-09 | 12,975,600 | 36.63 | 36.95 | 34.23 | 34.39 | 00:00:00 | | 2008-07-10 | 14,766,700 | 34.29 | 34.35 | 32.83 | 33.80 | 00:00:00 | | 2008-07-11 | 15,828,300 | 33.00 | 33.43 | 31.28 | 32.63 | 00:00:00 | | 2008-07-14 | 9,200,700 | 33.01 | 33.01 | 31.40 | 31.72 | 00:00:00 | | 2008-07-15 | 24,033,300 | 31.50 | 33.54 | 29.70 | 32.22 | 00:00:00 | | 2008-07-16 | 18,557,600 | 32.55 | 33.65 | 31.56 | 32.42 | 00:00:00 | | 2008-07-17 | 17,714,200 | 32.90 | 33.80 | 32.25 | 33.56 | 00:00:00 | | 2008-07-18 | 11,092,800 | 33.25 | 34.05 | 32.67 | 33.11 | 00:00:00 | | 2008-07-21 | 14,774,900 | 33.71 | 36.30 | 33.45 | 35.72 | 00:00:00 | | 2008-07-22 | 13,524,000 | 35.69 | 36.17 | 34.49 | 35.26 | 00:00:00 | | 2008-07-23 | 13,891,800 | 35.65 | 35.76 | 33.43 | 33.58 | 00:00:00 | | 2008-07-24 | 14,209,000 | 33.98 | 33.99 | 31.23 | 31.44 | 00:00:00 | | 2008-07-25 | 8,615,200 | 32.10 | 32.49 | 31.50 | 31.88 | 00:00:00 | | 2008-07-28 | 10,717,700 | 32.45 | 32.53 | 31.59 | 31.81 | 00:00:00 | | 2008-07-29 | 17,538,600 | 32.71 | 33.35 | 31.30 | 33.33 | 00:00:00 | | 2008-07-30 | 15,573,200 | 33.97 | 35.27 | 33.25 | 35.16 | 00:00:00 | | 2008-07-31 | 11,100,000 | 34.57 | 34.87 | 33.25 | 33.41 | 00:00:00 | | 2008-08-01 | 8,072,700 | 33.44 | 33.44 | 32.16 | 32.95 | 00:00:00 | | 2008-08-04 | 11,476,400 | 32.22 | 32.65 | 30.78 | 30.99 | 00:00:00 | | 2008-08-05 | 15,550,700 | 31.17 | 32.65 | 30.75 | 32.14 | 00:00:00 | | 2008-08-06 | 17,288,700 | 32.29 | 34.60 | 32.29 | 34.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
