|
 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 | | 2008-08-06 | 17,288,700 | 32.29 | 34.60 | 32.29 | 34.47 | 00:00:00 | | 2008-08-07 | 11,655,500 | 34.22 | 34.70 | 32.77 | 32.94 | 00:00:00 | | 2008-08-08 | 13,249,800 | 33.44 | 34.95 | 32.81 | 34.72 | 00:00:00 | | 2008-08-11 | 10,681,700 | 34.96 | 35.72 | 34.16 | 34.86 | 00:00:00 | | 2008-08-12 | 10,226,400 | 35.22 | 35.47 | 33.63 | 33.78 | 00:00:00 | | 2008-08-13 | 11,625,300 | 33.88 | 35.13 | 33.50 | 34.79 | 00:00:00 | | 2008-08-14 | 8,722,900 | 34.83 | 34.85 | 33.60 | 33.93 | 00:00:00 | | 2008-08-15 | 9,319,300 | 34.20 | 34.83 | 33.72 | 34.23 | 00:00:00 | | 2008-08-18 | 8,244,400 | 34.38 | 34.49 | 32.40 | 32.63 | 00:00:00 | | 2008-08-19 | 8,084,500 | 32.49 | 33.54 | 32.24 | 33.42 | 00:00:00 | | 2008-08-20 | 11,348,300 | 33.15 | 35.15 | 32.80 | 34.87 | 00:00:00 | | 2008-08-21 | 6,510,600 | 34.21 | 34.62 | 33.74 | 34.18 | 00:00:00 | | 2008-08-22 | 6,232,100 | 34.34 | 34.45 | 33.25 | 33.66 | 00:00:00 | | 2008-08-25 | 5,684,000 | 33.55 | 34.35 | 32.88 | 33.10 | 00:00:00 | | 2008-08-26 | 7,111,900 | 33.39 | 34.07 | 33.15 | 33.60 | 00:00:00 | | 2008-08-27 | 13,268,600 | 33.89 | 35.95 | 33.80 | 35.02 | 00:00:00 | | 2008-08-28 | 8,064,300 | 35.50 | 35.98 | 34.15 | 35.02 | 00:00:00 | | 2008-08-29 | 6,982,900 | 35.49 | 35.49 | 34.61 | 34.76 | 00:00:00 | | 2008-09-02 | 14,639,100 | 35.90 | 35.90 | 32.77 | 33.04 | 00:00:00 | | 2008-09-03 | 14,443,400 | 33.25 | 35.03 | 32.79 | 34.77 | 00:00:00 | | 2008-09-04 | 13,158,700 | 35.43 | 35.55 | 33.51 | 33.67 | 00:00:00 | | 2008-09-05 | 11,697,500 | 33.49 | 33.99 | 32.03 | 33.38 | 00:00:00 | | 2008-09-08 | 14,358,500 | 34.15 | 34.84 | 32.89 | 34.60 | 00:00:00 | | 2008-09-09 | 21,321,700 | 34.01 | 34.01 | 30.34 | 30.51 | 00:00:00 | | 2008-09-10 | 17,067,100 | 30.78 | 31.66 | 29.32 | 30.90 | 00:00:00 | | 2008-09-11 | 20,868,500 | 31.33 | 33.15 | 30.65 | 33.03 | 00:00:00 | | 2008-09-12 | 23,260,300 | 33.82 | 36.22 | 33.40 | 35.87 | 00:00:00 | | 2008-09-15 | 21,821,000 | 33.60 | 33.72 | 30.37 | 31.19 | 00:00:00 | | 2008-09-16 | 20,162,400 | 30.42 | 32.20 | 28.91 | 31.77 | 00:00:00 | | 2008-09-17 | 18,587,100 | 31.51 | 33.70 | 30.04 | 30.53 | 00:00:00 | | 2008-09-18 | 16,641,500 | 31.24 | 32.65 | 30.26 | 32.16 | 00:00:00 | | 2008-09-19 | 15,230,100 | 34.00 | 34.41 | 32.25 | 34.18 | 00:00:00 | | 2008-09-22 | 12,168,500 | 34.03 | 34.47 | 31.58 | 32.00 | 00:00:00 | | 2008-09-23 | 12,815,200 | 32.21 | 33.75 | 32.09 | 32.69 | 00:00:00 | | 2008-09-24 | 11,021,200 | 33.04 | 34.08 | 32.10 | 34.00 | 00:00:00 | | 2008-09-25 | 12,432,900 | 34.38 | 36.16 | 33.75 | 35.71 | 00:00:00 | | 2008-09-26 | 11,427,600 | 34.31 | 35.78 | 32.90 | 34.17 | 00:00:00 | | 2008-09-29 | 16,878,700 | 33.01 | 33.50 | 28.20 | 29.98 | 00:00:00 | | 2008-09-30 | 11,493,800 | 30.75 | 30.83 | 29.54 | 30.30 | 00:00:00 | | 2008-10-01 | 13,025,200 | 29.79 | 30.36 | 28.69 | 29.28 | 00:00:00 | | 2008-10-02 | 14,854,300 | 29.35 | 29.35 | 25.82 | 25.88 | 00:00:00 | | 2008-10-03 | 15,186,100 | 26.23 | 28.29 | 25.46 | 25.71 | 00:00:00 | | 2008-10-06 | 21,749,900 | 24.35 | 24.35 | 21.49 | 24.35 | 00:00:00 | | 2008-10-07 | 18,267,100 | 24.68 | 25.32 | 22.55 | 22.75 | 00:00:00 | | 2008-10-08 | 23,447,200 | 21.51 | 23.11 | 20.02 | 22.44 | 00:00:00 | | 2008-10-09 | 17,867,600 | 23.07 | 23.17 | 18.84 | 19.06 | 00:00:00 | | 2008-10-10 | 30,781,500 | 17.26 | 20.30 | 16.98 | 18.30 | 00:00:00 | | 2008-10-13 | 20,618,800 | 20.00 | 21.80 | 17.41 | 21.59 | 00:00:00 | | 2008-10-14 | 16,722,500 | 22.57 | 23.80 | 20.90 | 21.90 | 00:00:00 | | 2008-10-15 | 17,226,400 | 21.00 | 21.30 | 17.38 | 17.52 | 00:00:00 | | 2008-10-16 | 23,430,600 | 17.80 | 18.46 | 15.76 | 17.62 | 00:00:00 | | 2008-10-17 | 16,160,600 | 17.19 | 19.50 | 16.83 | 18.12 | 00:00:00 | | 2008-10-20 | 16,957,600 | 19.36 | 20.20 | 18.75 | 20.11 | 00:00:00 | | 2008-10-21 | 15,289,800 | 19.64 | 21.00 | 19.43 | 20.11 | 00:00:00 | | 2008-10-22 | 15,273,400 | 19.20 | 19.65 | 17.13 | 17.92 | 00:00:00 | | 2008-10-23 | 21,767,100 | 18.29 | 18.29 | 15.82 | 17.08 | 00:00:00 | | 2008-10-24 | 16,143,300 | 14.64 | 16.35 | 14.59 | 15.96 | 00:00:00 | | 2008-10-27 | 14,804,700 | 15.54 | 16.50 | 15.11 | 15.11 | 00:00:00 | | 2008-10-28 | 24,120,900 | 16.99 | 17.17 | 15.69 | 16.81 | 00:00:00 | | 2008-10-29 | 22,108,000 | 17.34 | 18.94 | 16.52 | 17.45 | 00:00:00 | | 2008-10-30 | 19,891,500 | 18.50 | 19.50 | 17.62 | 19.22 | 00:00:00 | | 2008-10-31 | 25,011,600 | 18.89 | 21.40 | 18.55 | 20.58 | 00:00:00 | | 2008-11-03 | 11,886,700 | 21.21 | 21.21 | 19.71 | 20.29 | 00:00:00 | | 2008-11-04 | 17,981,700 | 20.66 | 22.00 | 20.00 | 21.97 | 00:00:00 | | 2008-11-05 | 15,834,000 | 21.38 | 22.10 | 20.66 | 20.70 | 00:00:00 | | 2008-11-06 | 15,439,500 | 20.41 | 20.50 | 18.39 | 18.66 | 00:00:00 | | 2008-11-07 | 11,350,800 | 18.85 | 19.74 | 18.50 | 19.24 | 00:00:00 | | 2008-11-10 | 9,823,600 | 19.95 | 20.18 | 19.05 | 19.73 | 00:00:00 | | 2008-11-11 | 9,813,700 | 19.48 | 19.49 | 18.32 | 19.11 | 00:00:00 | | 2008-11-12 | 10,397,800 | 18.51 | 18.85 | 17.57 | 17.62 | 00:00:00 | | 2008-11-13 | 13,587,400 | 17.64 | 19.45 | 16.70 | 19.35 | 00:00:00 | | 2008-11-14 | 14,612,800 | 18.96 | 20.72 | 18.25 | 19.51 | 00:00:00 | | 2008-11-17 | 11,571,400 | 19.10 | 19.73 | 18.75 | 18.89 | 00:00:00 | | 2008-11-18 | 15,126,900 | 19.09 | 19.31 | 17.41 | 18.50 | 00:00:00 | | 2008-11-19 | 13,195,400 | 18.25 | 18.25 | 16.40 | 16.45 | 00:00:00 | | 2008-11-20 | 16,819,400 | 15.98 | 16.01 | 13.94 | 14.05 | 00:00:00 | | 2008-11-21 | 18,262,500 | 14.59 | 16.50 | 14.30 | 16.36 | 00:00:00 | | 2008-11-24 | 13,451,700 | 17.06 | 17.85 | 16.37 | 17.41 | 00:00:00 | | 2008-11-25 | 11,951,300 | 17.83 | 17.94 | 16.65 | 17.63 | 00:00:00 | | 2008-11-26 | 13,613,600 | 17.36 | 18.45 | 17.15 | 18.36 | 00:00:00 | | 2008-11-28 | 4,016,800 | 18.20 | 18.50 | 17.46 | 18.35 | 00:00:00 | | 2008-12-01 | 11,995,800 | 17.57 | 17.60 | 16.17 | 16.23 | 00:00:00 | | 2008-12-02 | 13,105,700 | 16.86 | 17.44 | 16.55 | 17.38 | 00:00:00 | | 2008-12-03 | 15,509,200 | 16.80 | 17.80 | 16.53 | 17.72 | 00:00:00 | | 2008-12-04 | 17,825,700 | 17.29 | 18.75 | 15.76 | 16.20 | 00:00:00 | | 2008-12-05 | 12,832,600 | 15.88 | 17.02 | 15.10 | 16.96 | 00:00:00 | | 2008-12-08 | 15,103,000 | 17.56 | 18.88 | 17.50 | 18.53 | 00:00:00 | | 2008-12-09 | 11,658,500 | 18.33 | 19.58 | 18.26 | 18.79 | 00:00:00 | | 2008-12-10 | 11,012,800 | 19.50 | 20.25 | 18.91 | 19.61 | 00:00:00 | | 2008-12-11 | 11,380,600 | 19.88 | 20.58 | 19.13 | 19.51 | 00:00:00 | | 2008-12-12 | 9,194,900 | 18.49 | 19.45 | 18.00 | 19.17 | 00:00:00 | | 2008-12-15 | 9,592,500 | 19.90 | 20.14 | 18.97 | 19.33 | 00:00:00 | | 2008-12-16 | 12,550,300 | 19.80 | 20.94 | 19.38 | 20.83 | 00:00:00 | | 2008-12-17 | 16,610,400 | 20.89 | 22.81 | 20.58 | 22.35 | 00:00:00 | | 2008-12-18 | 16,270,500 | 22.62 | 23.49 | 21.68 | 22.04 | 00:00:00 | | 2008-12-19 | 16,225,700 | 22.60 | 22.88 | 21.68 | 22.72 | 00:00:00 | | 2008-12-22 | 11,695,900 | 22.70 | 22.70 | 20.13 | 20.63 | 00:00:00 | | 2008-12-23 | 8,642,500 | 20.58 | 21.43 | 20.05 | 20.40 | 00:00:00 | | 2008-12-24 | 3,060,800 | 20.09 | 20.61 | 19.75 | 20.49 | 00:00:00 | | 2008-12-26 | 3,137,500 | 20.71 | 20.80 | 20.21 | 20.64 | 00:00:00 | | 2008-12-29 | 6,323,300 | 21.01 | 21.54 | 20.40 | 20.83 | 00:00:00 | | 2008-12-30 | 5,928,200 | 20.83 | 21.56 | 20.38 | 21.55 | 00:00:00 | | 2008-12-31 | 8,271,200 | 21.44 | 21.99 | 20.84 | 21.64 | 00:00:00 | | 2009-01-02 | 9,448,700 | 21.69 | 23.52 | 21.50 | 23.24 | 00:00:00 | | 2009-01-05 | 16,955,200 | 23.47 | 24.90 | 23.15 | 24.60 | 00:00:00 | | 2009-01-06 | 15,397,400 | 25.36 | 25.90 | 24.67 | 24.95 | 00:00:00 | | 2009-01-07 | 9,637,600 | 24.51 | 24.80 | 23.05 | 23.68 | 00:00:00 | | 2009-01-08 | 10,717,300 | 23.24 | 24.76 | 23.24 | 24.60 | 00:00:00 | | 2009-01-09 | 9,196,000 | 24.68 | 24.86 | 23.43 | 24.00 | 00:00:00 | | 2009-01-12 | 10,212,300 | 23.87 | 23.96 | 22.68 | 22.95 | 00:00:00 | | 2009-01-13 | 12,110,600 | 23.04 | 24.36 | 23.01 | 23.99 | 00:00:00 | | 2009-01-14 | 14,300,700 | 23.39 | 23.46 | 21.34 | 22.18 | 00:00:00 | | 2009-01-15 | 13,698,300 | 22.25 | 23.08 | 21.19 | 22.87 | 00:00:00 | | 2009-01-16 | 12,992,300 | 23.68 | 24.25 | 22.88 | 24.03 | 00:00:00 | | 2009-01-20 | 16,874,600 | 23.59 | 24.50 | 23.04 | 23.38 | 00:00:00 | | 2009-01-21 | 14,027,900 | 23.67 | 24.99 | 23.43 | 24.93 | 00:00:00 | | 2009-01-22 | 18,356,800 | 24.40 | 24.87 | 22.73 | 23.30 | 00:00:00 | | 2009-01-23 | 12,506,500 | 22.60 | 24.85 | 22.44 | 24.59 | 00:00:00 | | 2009-01-26 | 15,079,500 | 24.43 | 26.20 | 24.43 | 25.85 | 00:00:00 | | 2009-01-27 | 16,508,100 | 25.19 | 25.35 | 23.56 | 24.26 | 00:00:00 | | 2009-01-28 | 15,709,700 | 24.67 | 25.59 | 23.92 | 25.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
