|
 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 | | 2000-12-13 | 2,030,800 | 32.94 | 33.69 | 32.75 | 33.44 | 00:00:00 | | 2000-12-14 | 853,200 | 33.25 | 33.50 | 32.75 | 32.75 | 00:00:00 | | 2000-12-15 | 1,259,600 | 32.44 | 32.81 | 32.00 | 32.75 | 00:00:00 | | 2000-12-18 | 2,083,600 | 33.12 | 34.50 | 33.12 | 34.31 | 00:00:00 | | 2000-12-19 | 2,389,600 | 34.25 | 35.25 | 34.19 | 35.19 | 00:00:00 | | 2000-12-20 | 3,340,000 | 35.00 | 35.88 | 34.62 | 35.00 | 00:00:00 | | 2000-12-21 | 1,650,000 | 34.94 | 35.69 | 34.00 | 34.00 | 00:00:00 | | 2000-12-22 | 1,096,000 | 34.00 | 35.44 | 34.00 | 35.12 | 00:00:00 | | 2000-12-26 | 972,400 | 35.38 | 37.00 | 35.38 | 36.81 | 00:00:00 | | 2000-12-27 | 1,224,400 | 37.00 | 37.38 | 36.56 | 36.56 | 00:00:00 | | 2000-12-28 | 1,755,200 | 36.44 | 37.44 | 36.38 | 36.88 | 00:00:00 | | 2000-12-29 | 1,580,400 | 37.00 | 37.88 | 36.75 | 37.19 | 00:00:00 | | 2001-01-02 | 2,712,800 | 37.19 | 37.94 | 35.50 | 35.75 | 00:00:00 | | 2001-01-03 | 2,580,800 | 35.69 | 36.19 | 34.56 | 36.12 | 00:00:00 | | 2001-01-04 | 3,646,400 | 36.00 | 36.00 | 31.50 | 32.75 | 00:00:00 | | 2001-01-05 | 1,311,600 | 32.75 | 33.50 | 32.75 | 33.06 | 00:00:00 | | 2001-01-08 | 2,035,200 | 32.88 | 34.50 | 32.88 | 33.94 | 00:00:00 | | 2001-01-09 | 880,800 | 34.31 | 34.75 | 33.62 | 33.69 | 00:00:00 | | 2001-01-10 | 1,102,000 | 34.00 | 34.69 | 33.94 | 34.56 | 00:00:00 | | 2001-01-11 | 1,276,800 | 34.44 | 35.00 | 34.44 | 34.62 | 00:00:00 | | 2001-01-12 | 693,200 | 34.88 | 35.38 | 34.62 | 35.19 | 00:00:00 | | 2001-01-16 | 1,186,800 | 35.56 | 35.75 | 34.25 | 35.25 | 00:00:00 | | 2001-01-17 | 2,424,000 | 36.25 | 36.81 | 34.56 | 34.62 | 00:00:00 | | 2001-01-18 | 3,318,800 | 34.69 | 34.81 | 33.44 | 33.56 | 00:00:00 | | 2001-01-19 | 1,954,800 | 33.56 | 33.69 | 32.88 | 33.19 | 00:00:00 | | 2001-01-22 | 1,647,200 | 33.56 | 34.50 | 33.56 | 33.88 | 00:00:00 | | 2001-01-23 | 1,146,400 | 34.00 | 35.00 | 33.88 | 34.81 | 00:00:00 | | 2001-01-24 | 1,912,000 | 34.62 | 35.00 | 33.69 | 33.69 | 00:00:00 | | 2001-01-25 | 2,888,800 | 34.00 | 35.19 | 33.75 | 34.50 | 00:00:00 | | 2001-01-26 | 1,169,600 | 34.75 | 35.25 | 34.12 | 34.44 | 00:00:00 | | 2001-01-29 | 1,722,000 | 34.44 | 35.06 | 34.22 | 34.75 | 00:00:00 | | 2001-01-30 | 919,600 | 34.80 | 34.95 | 34.05 | 34.52 | 00:00:00 | | 2001-01-31 | 1,068,800 | 35.00 | 35.36 | 34.25 | 34.55 | 00:00:00 | | 2001-02-01 | 3,096,000 | 34.90 | 35.28 | 34.35 | 35.11 | 00:00:00 | | 2001-02-02 | 2,643,600 | 35.65 | 35.80 | 35.35 | 35.63 | 00:00:00 | | 2001-02-05 | 7,431,200 | 38.00 | 38.02 | 36.73 | 36.77 | 00:00:00 | | 2001-02-06 | 5,001,200 | 37.00 | 37.30 | 36.92 | 37.15 | 00:00:00 | | 2001-02-07 | 3,338,800 | 37.20 | 38.50 | 37.20 | 38.41 | 00:00:00 | | 2001-02-08 | 4,778,000 | 37.15 | 37.75 | 36.80 | 36.90 | 00:00:00 | | 2001-02-09 | 3,570,400 | 37.10 | 37.49 | 36.75 | 37.23 | 00:00:00 | | 2001-02-12 | 5,105,600 | 37.40 | 38.50 | 37.25 | 38.48 | 00:00:00 | | 2001-02-13 | 3,300,400 | 38.98 | 39.10 | 38.72 | 38.99 | 00:00:00 | | 2001-02-14 | 2,796,800 | 38.99 | 39.17 | 38.20 | 38.51 | 00:00:00 | | 2001-02-15 | 2,622,400 | 38.30 | 38.31 | 36.61 | 36.88 | 00:00:00 | | 2001-02-16 | 1,795,600 | 37.12 | 37.36 | 36.36 | 36.97 | 00:00:00 | | 2001-02-20 | 1,813,200 | 36.97 | 36.97 | 36.47 | 36.75 | 00:00:00 | | 2001-02-21 | 1,870,400 | 36.50 | 36.80 | 36.08 | 36.25 | 00:00:00 | | 2001-02-22 | 2,240,000 | 36.15 | 36.60 | 35.96 | 36.12 | 00:00:00 | | 2001-02-23 | 2,707,200 | 36.75 | 36.80 | 35.90 | 36.21 | 00:00:00 | | 2001-02-26 | 4,411,600 | 36.45 | 37.75 | 36.41 | 37.62 | 00:00:00 | | 2001-02-27 | 1,901,200 | 37.40 | 37.85 | 37.40 | 37.51 | 00:00:00 | | 2001-02-28 | 4,100,400 | 35.50 | 36.65 | 35.42 | 36.65 | 00:00:00 | | 2001-03-01 | 1,952,000 | 36.60 | 36.65 | 36.18 | 36.50 | 00:00:00 | | 2001-03-02 | 2,596,400 | 36.50 | 36.88 | 36.50 | 36.55 | 00:00:00 | | 2001-03-05 | 1,060,800 | 36.65 | 37.75 | 36.60 | 37.30 | 00:00:00 | | 2001-03-06 | 2,415,200 | 36.50 | 36.85 | 36.45 | 36.61 | 00:00:00 | | 2001-03-07 | 2,602,800 | 36.55 | 37.30 | 36.55 | 37.21 | 00:00:00 | | 2001-03-08 | 2,524,000 | 37.23 | 38.80 | 37.12 | 38.75 | 00:00:00 | | 2001-03-09 | 2,212,400 | 38.75 | 39.97 | 38.50 | 38.80 | 00:00:00 | | 2001-03-12 | 4,863,200 | 38.40 | 38.50 | 38.00 | 38.24 | 00:00:00 | | 2001-03-13 | 3,430,800 | 38.20 | 38.33 | 36.78 | 37.50 | 00:00:00 | | 2001-03-14 | 1,980,800 | 37.40 | 37.40 | 36.30 | 36.51 | 00:00:00 | | 2001-03-15 | 1,793,600 | 36.50 | 36.83 | 35.50 | 35.65 | 00:00:00 | | 2001-03-16 | 2,871,600 | 34.85 | 35.60 | 33.68 | 34.20 | 00:00:00 | | 2001-03-19 | 2,689,600 | 34.35 | 35.19 | 34.15 | 34.98 | 00:00:00 | | 2001-03-20 | 3,142,400 | 35.05 | 36.20 | 35.00 | 35.55 | 00:00:00 | | 2001-03-21 | 2,772,400 | 36.50 | 36.70 | 35.46 | 35.85 | 00:00:00 | | 2001-03-22 | 1,938,400 | 35.70 | 35.70 | 33.30 | 34.04 | 00:00:00 | | 2001-03-23 | 1,396,000 | 34.29 | 34.81 | 34.10 | 34.18 | 00:00:00 | | 2001-03-26 | 1,709,200 | 34.35 | 34.98 | 34.34 | 34.98 | 00:00:00 | | 2001-03-27 | 2,780,800 | 34.62 | 35.00 | 34.25 | 34.47 | 00:00:00 | | 2001-03-28 | 2,725,200 | 34.30 | 35.26 | 34.21 | 35.10 | 00:00:00 | | 2001-03-29 | 1,446,800 | 35.20 | 35.51 | 35.09 | 35.35 | 00:00:00 | | 2001-03-30 | 3,460,000 | 35.35 | 37.17 | 35.35 | 35.50 | 00:00:00 | | 2001-04-02 | 3,503,600 | 35.75 | 36.30 | 35.30 | 35.42 | 00:00:00 | | 2001-04-03 | 3,641,200 | 35.17 | 35.60 | 34.99 | 35.06 | 00:00:00 | | 2001-04-04 | 4,018,800 | 35.60 | 36.40 | 35.60 | 36.22 | 00:00:00 | | 2001-04-05 | 5,059,200 | 37.50 | 38.65 | 37.26 | 38.37 | 00:00:00 | | 2001-04-06 | 3,812,000 | 38.12 | 38.12 | 37.38 | 37.64 | 00:00:00 | | 2001-04-09 | 5,182,000 | 38.20 | 40.07 | 38.19 | 40.07 | 00:00:00 | | 2001-04-10 | 3,339,200 | 41.10 | 41.13 | 40.26 | 40.61 | 00:00:00 | | 2001-04-11 | 2,758,400 | 41.35 | 41.35 | 39.78 | 40.45 | 00:00:00 | | 2001-04-12 | 2,172,000 | 40.39 | 41.20 | 40.39 | 40.60 | 00:00:00 | | 2001-04-16 | 3,454,400 | 40.58 | 43.06 | 40.58 | 42.95 | 00:00:00 | | 2001-04-17 | 6,059,200 | 42.90 | 44.21 | 42.77 | 43.37 | 00:00:00 | | 2001-04-18 | 8,360,000 | 47.00 | 47.00 | 44.68 | 45.37 | 00:00:00 | | 2001-04-19 | 3,349,600 | 45.30 | 45.33 | 44.70 | 44.80 | 00:00:00 | | 2001-04-20 | 4,040,800 | 44.80 | 45.50 | 44.80 | 44.99 | 00:00:00 | | 2001-04-23 | 3,168,000 | 45.75 | 47.50 | 45.74 | 46.43 | 00:00:00 | | 2001-04-24 | 4,488,000 | 46.50 | 48.23 | 46.50 | 46.64 | 00:00:00 | | 2001-04-25 | 5,392,800 | 46.50 | 46.51 | 45.66 | 46.10 | 00:00:00 | | 2001-04-26 | 4,600,800 | 46.30 | 47.55 | 46.30 | 47.49 | 00:00:00 | | 2001-04-27 | 4,017,600 | 48.50 | 49.20 | 47.82 | 48.40 | 00:00:00 | | 2001-04-30 | 4,557,600 | 48.32 | 48.82 | 47.84 | 48.08 | 00:00:00 | | 2001-05-01 | 3,184,800 | 48.10 | 48.10 | 47.02 | 47.85 | 00:00:00 | | 2001-05-02 | 11,034,400 | 43.00 | 44.22 | 42.65 | 43.41 | 00:00:00 | | 2001-05-03 | 6,367,600 | 43.55 | 44.09 | 42.78 | 43.88 | 00:00:00 | | 2001-05-04 | 3,484,800 | 43.65 | 45.60 | 43.50 | 45.47 | 00:00:00 | | 2001-05-07 | 34,188,400 | 45.41 | 45.41 | 41.93 | 42.63 | 00:00:00 | | 2001-05-08 | 20,404,000 | 42.85 | 45.73 | 42.16 | 44.90 | 00:00:00 | | 2001-05-09 | 11,906,400 | 44.99 | 48.19 | 44.99 | 48.00 | 00:00:00 | | 2001-05-10 | 12,159,600 | 48.40 | 49.80 | 48.29 | 49.08 | 00:00:00 | | 2001-05-11 | 15,131,200 | 49.15 | 50.70 | 48.66 | 50.00 | 00:00:00 | | 2001-05-14 | 11,907,600 | 49.60 | 49.88 | 48.41 | 49.10 | 00:00:00 | | 2001-05-15 | 12,837,600 | 49.20 | 50.20 | 48.81 | 50.20 | 00:00:00 | | 2001-05-16 | 12,126,000 | 50.00 | 50.00 | 48.46 | 49.50 | 00:00:00 | | 2001-05-17 | 9,788,400 | 49.50 | 51.20 | 48.50 | 50.74 | 00:00:00 | | 2001-05-18 | 10,450,400 | 49.00 | 52.60 | 49.00 | 51.59 | 00:00:00 | | 2001-05-21 | 3,648,000 | 52.50 | 52.60 | 51.40 | 51.85 | 00:00:00 | | 2001-05-22 | 3,819,200 | 51.85 | 52.00 | 51.10 | 51.16 | 00:00:00 | | 2001-05-23 | 8,601,600 | 51.06 | 51.14 | 48.35 | 48.70 | 00:00:00 | | 2001-05-24 | 7,267,200 | 48.60 | 48.60 | 46.84 | 47.93 | 00:00:00 | | 2001-05-25 | 5,731,600 | 47.90 | 47.92 | 47.00 | 47.66 | 00:00:00 | | 2001-05-29 | 5,665,200 | 46.50 | 46.92 | 46.37 | 46.70 | 00:00:00 | | 2001-05-30 | 5,463,200 | 46.30 | 46.63 | 44.89 | 45.15 | 00:00:00 | | 2001-05-31 | 12,394,000 | 45.00 | 45.00 | 43.80 | 44.09 | 00:00:00 | | 2001-06-01 | 10,380,800 | 44.60 | 46.32 | 43.30 | 44.73 | 00:00:00 | | 2001-06-04 | 9,586,800 | 47.25 | 47.74 | 46.41 | 46.56 | 00:00:00 | | 2001-06-05 | 5,158,000 | 47.10 | 47.41 | 46.44 | 46.45 | 00:00:00 | | 2001-06-06 | 16,693,600 | 44.75 | 44.76 | 43.50 | 44.35 | 00:00:00 | | 2001-06-07 | 7,644,400 | 44.52 | 44.86 | 43.65 | 43.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
