|
 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 | | 2000-06-23 | 22,156,400 | 29.25 | 30.81 | 29.12 | 30.38 | 00:00:00 | | 2000-06-26 | 2,843,200 | 30.38 | 30.38 | 29.62 | 30.00 | 00:00:00 | | 2000-06-27 | 5,458,000 | 30.12 | 31.12 | 30.06 | 31.06 | 00:00:00 | | 2000-06-28 | 3,065,600 | 30.75 | 30.75 | 30.25 | 30.69 | 00:00:00 | | 2000-06-29 | 3,147,200 | 30.50 | 30.69 | 30.06 | 30.62 | 00:00:00 | | 2000-06-30 | 5,688,000 | 30.62 | 31.77 | 30.50 | 31.77 | 00:00:00 | | 2000-07-03 | 1,052,400 | 31.62 | 31.62 | 30.94 | 31.19 | 00:00:00 | | 2000-07-05 | 1,986,800 | 31.88 | 31.88 | 29.75 | 30.19 | 00:00:00 | | 2000-07-06 | 3,126,000 | 30.88 | 30.88 | 30.31 | 30.38 | 00:00:00 | | 2000-07-07 | 2,134,800 | 30.50 | 30.75 | 30.06 | 30.06 | 00:00:00 | | 2000-07-10 | 1,478,800 | 30.19 | 30.94 | 30.19 | 30.50 | 00:00:00 | | 2000-07-11 | 2,743,600 | 30.75 | 31.62 | 30.75 | 31.38 | 00:00:00 | | 2000-07-12 | 1,678,800 | 31.44 | 31.44 | 30.25 | 30.38 | 00:00:00 | | 2000-07-13 | 2,306,400 | 30.38 | 30.38 | 29.50 | 30.00 | 00:00:00 | | 2000-07-14 | 730,000 | 30.12 | 30.38 | 30.00 | 30.25 | 00:00:00 | | 2000-07-17 | 1,128,400 | 30.50 | 30.62 | 30.00 | 30.31 | 00:00:00 | | 2000-07-18 | 925,200 | 30.31 | 30.66 | 30.19 | 30.44 | 00:00:00 | | 2000-07-19 | 1,686,000 | 30.50 | 30.75 | 30.25 | 30.31 | 00:00:00 | | 2000-07-20 | 2,518,400 | 31.12 | 31.25 | 29.94 | 30.12 | 00:00:00 | | 2000-07-21 | 3,181,600 | 30.19 | 30.19 | 28.69 | 28.69 | 00:00:00 | | 2000-07-24 | 3,765,600 | 28.88 | 28.88 | 27.25 | 27.88 | 00:00:00 | | 2000-07-25 | 3,262,800 | 28.25 | 28.31 | 26.62 | 27.00 | 00:00:00 | | 2000-07-26 | 6,020,800 | 27.12 | 27.25 | 24.94 | 25.69 | 00:00:00 | | 2000-07-27 | 3,106,800 | 25.69 | 26.69 | 25.69 | 26.50 | 00:00:00 | | 2000-07-28 | 2,896,800 | 26.62 | 26.62 | 25.75 | 25.94 | 00:00:00 | | 2000-07-31 | 2,332,400 | 26.00 | 26.19 | 25.69 | 25.94 | 00:00:00 | | 2000-08-01 | 3,202,800 | 26.00 | 26.38 | 25.94 | 26.19 | 00:00:00 | | 2000-08-02 | 4,158,800 | 26.25 | 27.12 | 26.12 | 26.75 | 00:00:00 | | 2000-08-03 | 2,170,400 | 27.00 | 27.31 | 26.69 | 27.25 | 00:00:00 | | 2000-08-04 | 2,753,200 | 27.12 | 27.25 | 26.31 | 26.69 | 00:00:00 | | 2000-08-07 | 1,324,800 | 26.69 | 26.75 | 26.31 | 26.39 | 00:00:00 | | 2000-08-08 | 792,800 | 26.50 | 26.50 | 25.94 | 26.12 | 00:00:00 | | 2000-08-09 | 690,000 | 26.38 | 26.88 | 26.38 | 26.69 | 00:00:00 | | 2000-08-10 | 2,092,800 | 26.56 | 28.25 | 26.56 | 27.72 | 00:00:00 | | 2000-08-11 | 2,709,600 | 27.81 | 29.12 | 27.81 | 28.94 | 00:00:00 | | 2000-08-14 | 1,281,600 | 28.75 | 29.25 | 28.62 | 28.94 | 00:00:00 | | 2000-08-15 | 1,736,000 | 28.88 | 29.00 | 27.75 | 27.81 | 00:00:00 | | 2000-08-16 | 2,120,000 | 28.00 | 28.38 | 27.88 | 28.19 | 00:00:00 | | 2000-08-17 | 1,729,200 | 28.44 | 29.44 | 28.44 | 29.38 | 00:00:00 | | 2000-08-18 | 1,296,000 | 29.19 | 29.50 | 29.00 | 29.19 | 00:00:00 | | 2000-08-21 | 550,400 | 29.31 | 29.50 | 28.88 | 29.06 | 00:00:00 | | 2000-08-22 | 2,878,800 | 29.19 | 29.44 | 28.88 | 29.00 | 00:00:00 | | 2000-08-23 | 2,188,000 | 29.00 | 30.50 | 29.00 | 30.38 | 00:00:00 | | 2000-08-24 | 1,247,600 | 30.38 | 30.38 | 29.06 | 29.25 | 00:00:00 | | 2000-08-25 | 676,800 | 29.00 | 29.25 | 28.88 | 28.94 | 00:00:00 | | 2000-08-28 | 8,820 | 7.25 | 7.58 | 7.22 | 7.52 | 00:00:00 | | 2000-08-29 | 15,948 | 7.53 | 7.72 | 7.52 | 7.70 | 00:00:00 | | 2000-08-30 | 1,659,600 | 30.81 | 31.25 | 30.81 | 31.19 | 00:00:00 | | 2000-08-31 | 1,852,000 | 31.00 | 31.06 | 29.88 | 30.12 | 00:00:00 | | 2000-09-01 | 1,276,000 | 30.31 | 30.44 | 29.81 | 30.12 | 00:00:00 | | 2000-09-05 | 1,284,000 | 30.12 | 30.31 | 29.56 | 29.98 | 00:00:00 | | 2000-09-06 | 2,952,000 | 29.94 | 30.00 | 29.50 | 29.81 | 00:00:00 | | 2000-09-07 | 5,580,400 | 30.00 | 30.81 | 30.00 | 30.44 | 00:00:00 | | 2000-09-08 | 3,493,200 | 30.50 | 30.50 | 29.44 | 30.00 | 00:00:00 | | 2000-09-11 | 4,711,200 | 29.75 | 31.19 | 29.75 | 31.00 | 00:00:00 | | 2000-09-12 | 2,337,200 | 31.50 | 31.50 | 30.69 | 30.75 | 00:00:00 | | 2000-09-13 | 3,603,200 | 31.50 | 31.50 | 30.38 | 30.69 | 00:00:00 | | 2000-09-14 | 4,476,000 | 30.69 | 31.12 | 30.31 | 31.00 | 00:00:00 | | 2000-09-15 | 7,196,000 | 31.38 | 32.94 | 31.38 | 32.94 | 00:00:00 | | 2000-09-18 | 7,926,400 | 33.50 | 33.50 | 32.75 | 33.06 | 00:00:00 | | 2000-09-19 | 5,024,400 | 33.19 | 33.81 | 32.75 | 33.50 | 00:00:00 | | 2000-09-20 | 4,030,400 | 33.62 | 34.00 | 33.50 | 33.81 | 00:00:00 | | 2000-09-21 | 5,108,800 | 33.81 | 33.88 | 33.00 | 33.50 | 00:00:00 | | 2000-09-22 | 2,740,400 | 33.50 | 33.94 | 33.06 | 33.31 | 00:00:00 | | 2000-09-25 | 4,765,200 | 33.31 | 33.38 | 31.75 | 32.25 | 00:00:00 | | 2000-09-26 | 5,412,800 | 32.00 | 34.62 | 32.00 | 34.50 | 00:00:00 | | 2000-09-27 | 2,645,600 | 34.62 | 34.94 | 34.31 | 34.69 | 00:00:00 | | 2000-09-28 | 3,851,200 | 34.69 | 35.00 | 34.38 | 34.50 | 00:00:00 | | 2000-09-29 | 3,337,200 | 34.62 | 35.50 | 34.62 | 35.19 | 00:00:00 | | 2000-10-02 | 1,348,400 | 35.19 | 35.56 | 34.25 | 35.19 | 00:00:00 | | 2000-10-03 | 2,829,600 | 35.19 | 35.50 | 34.69 | 34.69 | 00:00:00 | | 2000-10-04 | 2,372,800 | 34.12 | 34.50 | 33.38 | 33.56 | 00:00:00 | | 2000-10-05 | 3,962,800 | 33.56 | 34.00 | 32.50 | 32.69 | 00:00:00 | | 2000-10-06 | 2,534,000 | 32.88 | 33.19 | 32.88 | 33.06 | 00:00:00 | | 2000-10-09 | 1,145,200 | 33.12 | 33.62 | 32.81 | 33.12 | 00:00:00 | | 2000-10-10 | 1,436,000 | 33.00 | 34.19 | 33.00 | 33.06 | 00:00:00 | | 2000-10-11 | 1,895,600 | 33.06 | 34.06 | 32.69 | 33.06 | 00:00:00 | | 2000-10-12 | 1,788,800 | 32.88 | 33.88 | 32.81 | 33.75 | 00:00:00 | | 2000-10-13 | 2,290,800 | 33.75 | 33.75 | 31.38 | 32.38 | 00:00:00 | | 2000-10-16 | 1,357,200 | 32.50 | 32.94 | 32.09 | 32.94 | 00:00:00 | | 2000-10-17 | 3,284,400 | 33.00 | 34.12 | 33.00 | 33.50 | 00:00:00 | | 2000-10-18 | 2,620,400 | 33.75 | 34.38 | 33.38 | 34.25 | 00:00:00 | | 2000-10-19 | 2,540,800 | 34.38 | 34.94 | 34.25 | 34.44 | 00:00:00 | | 2000-10-20 | 1,554,800 | 34.69 | 34.88 | 34.00 | 34.75 | 00:00:00 | | 2000-10-23 | 1,574,400 | 34.62 | 34.69 | 33.62 | 33.88 | 00:00:00 | | 2000-10-24 | 1,570,400 | 34.00 | 34.12 | 32.19 | 32.56 | 00:00:00 | | 2000-10-25 | 2,049,200 | 32.38 | 33.00 | 31.19 | 31.38 | 00:00:00 | | 2000-10-26 | 2,050,800 | 31.38 | 32.31 | 31.12 | 32.31 | 00:00:00 | | 2000-10-27 | 2,217,200 | 32.56 | 32.62 | 31.88 | 32.19 | 00:00:00 | | 2000-10-30 | 918,000 | 31.94 | 32.62 | 31.94 | 32.50 | 00:00:00 | | 2000-10-31 | 1,404,800 | 33.00 | 33.69 | 32.75 | 33.06 | 00:00:00 | | 2000-11-01 | 1,603,200 | 32.88 | 33.94 | 32.88 | 33.88 | 00:00:00 | | 2000-11-02 | 1,478,000 | 33.94 | 33.94 | 32.94 | 33.75 | 00:00:00 | | 2000-11-03 | 2,969,200 | 33.62 | 34.25 | 33.44 | 34.06 | 00:00:00 | | 2000-11-06 | 5,339,600 | 34.31 | 34.69 | 34.19 | 34.56 | 00:00:00 | | 2000-11-07 | 1,402,400 | 34.75 | 35.12 | 34.50 | 34.81 | 00:00:00 | | 2000-11-08 | 982,000 | 34.62 | 34.88 | 33.62 | 34.00 | 00:00:00 | | 2000-11-09 | 1,762,000 | 34.25 | 34.88 | 34.19 | 34.81 | 00:00:00 | | 2000-11-10 | 3,257,600 | 35.12 | 35.75 | 34.94 | 35.25 | 00:00:00 | | 2000-11-13 | 2,664,000 | 35.38 | 35.94 | 34.88 | 35.00 | 00:00:00 | | 2000-11-14 | 1,507,200 | 35.06 | 35.69 | 35.00 | 35.56 | 00:00:00 | | 2000-11-15 | 8,262,000 | 35.88 | 38.62 | 35.88 | 38.38 | 00:00:00 | | 2000-11-16 | 9,861,200 | 37.88 | 37.94 | 35.75 | 36.94 | 00:00:00 | | 2000-11-17 | 1,307,600 | 35.75 | 36.12 | 35.31 | 35.75 | 00:00:00 | | 2000-11-20 | 1,450,000 | 35.94 | 36.00 | 34.88 | 35.50 | 00:00:00 | | 2000-11-21 | 2,956,800 | 35.38 | 36.12 | 34.75 | 36.00 | 00:00:00 | | 2000-11-22 | 1,140,400 | 35.75 | 36.44 | 35.19 | 36.31 | 00:00:00 | | 2000-11-24 | 587,600 | 36.31 | 37.00 | 36.06 | 37.00 | 00:00:00 | | 2000-11-27 | 2,924,800 | 36.88 | 37.00 | 36.31 | 36.38 | 00:00:00 | | 2000-11-28 | 1,262,800 | 36.44 | 36.44 | 35.25 | 35.31 | 00:00:00 | | 2000-11-29 | 4,729,600 | 35.31 | 35.31 | 32.12 | 32.62 | 00:00:00 | | 2000-11-30 | 3,700,000 | 32.56 | 32.75 | 30.25 | 31.44 | 00:00:00 | | 2000-12-01 | 2,902,800 | 31.44 | 32.06 | 31.12 | 31.81 | 00:00:00 | | 2000-12-04 | 1,916,000 | 31.81 | 31.94 | 30.75 | 30.88 | 00:00:00 | | 2000-12-05 | 2,755,200 | 31.06 | 31.06 | 30.06 | 30.19 | 00:00:00 | | 2000-12-06 | 3,254,400 | 30.75 | 31.56 | 30.56 | 31.25 | 00:00:00 | | 2000-12-07 | 2,427,600 | 31.81 | 32.88 | 31.75 | 32.19 | 00:00:00 | | 2000-12-08 | 1,513,200 | 32.06 | 32.75 | 32.06 | 32.25 | 00:00:00 | | 2000-12-11 | 2,926,800 | 32.75 | 33.62 | 32.75 | 33.12 | 00:00:00 | | 2000-12-12 | 1,676,400 | 32.88 | 32.94 | 32.50 | 32.69 | 00:00:00 | | 2000-12-13 | 2,030,800 | 32.94 | 33.69 | 32.75 | 33.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
