|
 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 | | 2016-05-23 | 4,605,300 | 55.34 | 55.81 | 54.39 | 54.46 | 00:00:00 | | 2016-05-31 | 6,038,800 | 54.57 | 55.20 | 53.88 | 54.70 | 00:00:00 | | 2016-06-01 | 6,355,000 | 54.70 | 56.08 | 54.46 | 55.75 | 00:00:00 | | 2016-06-02 | 5,520,900 | 55.70 | 56.73 | 55.65 | 55.72 | 00:00:00 | | 2016-06-03 | 4,533,200 | 55.55 | 55.75 | 54.38 | 55.15 | 00:00:00 | | 2016-06-09 | 6,292,200 | 54.14 | 54.24 | 53.37 | 53.81 | 00:00:00 | | 2016-06-10 | 4,637,000 | 53.52 | 53.96 | 53.13 | 53.43 | 00:00:00 | | 2016-06-13 | 8,842,700 | 53.13 | 53.25 | 50.89 | 51.02 | 00:00:00 | | 2016-06-14 | 7,430,300 | 51.00 | 51.90 | 50.03 | 50.79 | 00:00:00 | | 2016-06-17 | 7,039,900 | 51.91 | 52.66 | 51.36 | 51.71 | 00:00:00 | | 2016-06-20 | 4,504,700 | 52.24 | 52.64 | 51.58 | 51.68 | 00:00:00 | | 2016-06-27 | 6,175,400 | 52.07 | 52.17 | 50.75 | 51.13 | 00:00:00 | | 2016-07-05 | 7,882,100 | 51.42 | 51.47 | 49.33 | 49.84 | 00:00:00 | | 2016-07-06 | 11,096,200 | 49.57 | 49.74 | 47.38 | 48.66 | 00:00:00 | | 2016-07-07 | 10,390,900 | 48.95 | 50.10 | 47.17 | 47.24 | 00:00:00 | | 2016-07-08 | 9,462,800 | 47.62 | 48.42 | 46.88 | 47.73 | 00:00:00 | | 2016-07-19 | 4,880,900 | 50.55 | 51.05 | 50.26 | 50.85 | 00:00:00 | | 2016-07-20 | 4,475,500 | 51.06 | 51.15 | 50.50 | 50.78 | 00:00:00 | | 2016-07-21 | 4,521,300 | 50.90 | 50.99 | 50.00 | 50.07 | 00:00:00 | | 2016-07-22 | 6,114,000 | 50.06 | 50.28 | 49.33 | 49.88 | 00:00:00 | | 2016-07-25 | 7,659,200 | 49.86 | 50.30 | 49.26 | 50.29 | 00:00:00 | | 2016-07-26 | 12,193,700 | 50.57 | 52.78 | 49.95 | 52.67 | 00:00:00 | | 2016-07-29 | 5,113,100 | 51.67 | 52.34 | 51.16 | 52.28 | 00:00:00 | | 2016-08-09 | 6,853,600 | 53.52 | 53.69 | 52.09 | 52.49 | 00:00:00 | | 2016-08-10 | 7,091,600 | 52.59 | 54.01 | 52.53 | 52.92 | 00:00:00 | | 2016-08-22 | 5,179,100 | 54.57 | 54.57 | 53.86 | 54.43 | 00:00:00 | | 2016-08-23 | 4,353,800 | 54.52 | 55.35 | 54.26 | 55.21 | 00:00:00 | | 2016-08-24 | 5,532,500 | 55.32 | 55.94 | 54.97 | 55.70 | 00:00:00 | | 2016-08-29 | 3,547,200 | 55.32 | 55.94 | 55.25 | 55.63 | 00:00:00 | | 2016-08-30 | 4,046,800 | 55.63 | 55.89 | 55.12 | 55.80 | 00:00:00 | | 2016-08-31 | 4,981,800 | 55.64 | 56.00 | 55.07 | 55.35 | 00:00:00 | | 2016-09-01 | 5,281,500 | 55.37 | 55.40 | 53.87 | 54.29 | 00:00:00 | | 2016-09-02 | 4,854,900 | 54.78 | 54.93 | 54.16 | 54.83 | 00:00:00 | | 2016-09-06 | 3,512,600 | 55.13 | 55.62 | 54.76 | 55.27 | 00:00:00 | | 2016-09-07 | 4,613,600 | 55.17 | 56.19 | 55.04 | 56.09 | 00:00:00 | | 2016-09-08 | 4,461,000 | 56.00 | 56.63 | 55.52 | 56.15 | 00:00:00 | | 2016-09-09 | 5,702,600 | 55.95 | 56.02 | 54.86 | 54.92 | 00:00:00 | | 2016-09-12 | 5,772,700 | 54.71 | 56.20 | 54.25 | 55.88 | 00:00:00 | | 2016-09-22 | 4,741,800 | 56.09 | 56.44 | 55.54 | 55.60 | 00:00:00 | | 2016-09-23 | 5,377,200 | 55.38 | 56.03 | 54.91 | 55.67 | 00:00:00 | | 2016-10-03 | 5,161,000 | 53.04 | 53.25 | 52.51 | 52.90 | 00:00:00 | | 2016-10-04 | 5,804,000 | 53.17 | 54.35 | 53.17 | 53.65 | 00:00:00 | | 2016-10-05 | 6,349,200 | 54.08 | 55.39 | 53.81 | 54.80 | 00:00:00 | | 2016-10-06 | 4,045,600 | 54.80 | 55.19 | 54.17 | 54.90 | 00:00:00 | | 2016-10-07 | 5,560,700 | 54.82 | 55.17 | 53.75 | 54.27 | 00:00:00 | | 2016-10-13 | 3,862,400 | 53.57 | 54.25 | 53.00 | 53.85 | 00:00:00 | | 2016-10-14 | 3,065,300 | 53.98 | 54.37 | 53.60 | 53.79 | 00:00:00 | | 2016-11-01 | 7,816,800 | 60.37 | 61.62 | 59.10 | 59.49 | 00:00:00 | | 2016-11-02 | 6,634,400 | 59.19 | 59.86 | 58.01 | 58.43 | 00:00:00 | | 2016-11-04 | 3,691,700 | 57.75 | 58.83 | 57.57 | 57.87 | 00:00:00 | | 2016-11-07 | 3,933,400 | 58.40 | 58.71 | 57.99 | 58.52 | 00:00:00 | | 2016-11-08 | 3,802,900 | 58.16 | 58.62 | 57.57 | 58.14 | 00:00:00 | | 2016-11-14 | 4,582,200 | 62.55 | 63.09 | 62.02 | 62.58 | 00:00:00 | | 2016-11-22 | 4,427,400 | 64.96 | 66.17 | 64.55 | 65.25 | 00:00:00 | | 2016-11-23 | 4,277,500 | 64.84 | 65.42 | 64.05 | 64.72 | 00:00:00 | | 2016-11-28 | 4,592,400 | 64.87 | 65.02 | 63.61 | 63.79 | 00:00:00 | | 2016-12-09 | 5,020,300 | 67.91 | 68.08 | 67.22 | 68.00 | 00:00:00 | | 2016-12-19 | 3,443,200 | 68.00 | 68.07 | 66.91 | 67.45 | 00:00:00 | | 2016-12-27 | 2,153,300 | 69.23 | 69.85 | 69.14 | 69.45 | 00:00:00 | | 2017-01-11 | 3,317,700 | 66.78 | 67.24 | 66.27 | 67.08 | 00:00:00 | | 2017-01-12 | 4,526,600 | 66.24 | 66.94 | 65.37 | 66.52 | 00:00:00 | | 2017-01-13 | 3,362,400 | 66.21 | 66.84 | 65.94 | 66.39 | 00:00:00 | | 2017-01-23 | 3,853,600 | 66.52 | 66.52 | 65.68 | 66.25 | 00:00:00 | | 2017-01-30 | 8,365,400 | 67.37 | 68.30 | 66.61 | 68.23 | 00:00:00 | | 2017-01-31 | 11,550,000 | 67.80 | 67.83 | 64.45 | 65.76 | 00:00:00 | | 2017-02-01 | 5,200,100 | 66.53 | 66.74 | 64.81 | 65.37 | 00:00:00 | | 2017-02-06 | 4,278,900 | 65.51 | 66.12 | 64.91 | 65.11 | 00:00:00 | | 2017-02-07 | 4,949,800 | 65.16 | 66.25 | 64.85 | 65.44 | 00:00:00 | | 2017-02-08 | 4,415,000 | 65.27 | 67.14 | 65.00 | 67.08 | 00:00:00 | | 2017-02-09 | 2,805,900 | 67.27 | 67.89 | 67.20 | 67.62 | 00:00:00 | | 2017-02-10 | 2,642,600 | 67.87 | 68.00 | 67.25 | 67.47 | 00:00:00 | | 2017-02-14 | 2,510,500 | 67.23 | 67.69 | 66.91 | 67.62 | 00:00:00 | | 2017-02-15 | 2,538,300 | 67.67 | 67.96 | 67.19 | 67.76 | 00:00:00 | | 2017-02-16 | 4,615,000 | 67.57 | 67.61 | 66.40 | 66.60 | 00:00:00 | | 2017-02-17 | 4,585,700 | 66.32 | 66.51 | 65.11 | 65.49 | 00:00:00 | | 2017-02-21 | 4,465,200 | 65.98 | 66.47 | 65.53 | 66.27 | 00:00:00 | | 2017-02-24 | 3,664,700 | 66.55 | 66.90 | 65.83 | 66.72 | 00:00:00 | | 2017-03-03 | 4,046,600 | 66.89 | 67.20 | 66.00 | 66.08 | 00:00:00 | | 2017-03-06 | 3,237,900 | 65.89 | 66.64 | 65.43 | 66.44 | 00:00:00 | | 2017-03-07 | 5,334,000 | 66.44 | 66.98 | 65.42 | 65.62 | 00:00:00 | | 2017-03-08 | 7,353,500 | 66.00 | 67.48 | 65.83 | 66.87 | 00:00:00 | | 2017-03-16 | 3,476,900 | 68.93 | 69.20 | 68.47 | 68.55 | 00:00:00 | | 2017-03-17 | 9,325,500 | 68.75 | 68.98 | 68.26 | 68.90 | 00:00:00 | | 2017-03-28 | 3,431,500 | 66.52 | 66.64 | 65.65 | 66.29 | 00:00:00 | | 2017-03-29 | 3,315,500 | 66.20 | 67.40 | 66.11 | 67.14 | 00:00:00 | | 2017-03-30 | 7,511,400 | 67.28 | 67.31 | 66.20 | 66.23 | 00:00:00 | | 2017-03-31 | 3,620,600 | 66.23 | 66.67 | 66.06 | 66.29 | 00:00:00 | | 2017-04-04 | 3,097,100 | 65.75 | 66.30 | 65.37 | 65.81 | 00:00:00 | | 2017-04-05 | 3,213,300 | 66.12 | 66.70 | 65.00 | 65.09 | 00:00:00 | | 2017-04-06 | 3,376,900 | 65.11 | 65.59 | 64.71 | 65.07 | 00:00:00 | | 2017-04-07 | 3,651,200 | 65.07 | 66.10 | 65.00 | 65.57 | 00:00:00 | | 2017-04-11 | 3,903,600 | 65.27 | 65.66 | 64.78 | 65.63 | 00:00:00 | | 2017-04-12 | 3,837,300 | 65.90 | 66.25 | 65.07 | 65.13 | 00:00:00 | | 2017-04-13 | 3,081,300 | 65.17 | 65.63 | 64.58 | 64.68 | 00:00:00 | | 2017-04-24 | 7,031,700 | 65.70 | 67.21 | 65.70 | 66.82 | 00:00:00 | | 2017-04-25 | 7,299,600 | 67.15 | 67.69 | 65.01 | 65.83 | 00:00:00 | | 2017-04-26 | 6,434,200 | 65.41 | 65.75 | 64.81 | 64.90 | 00:00:00 | | 2017-04-27 | 4,197,500 | 64.68 | 65.49 | 63.85 | 65.32 | 00:00:00 | | 2017-04-28 | 4,075,000 | 65.62 | 65.64 | 64.41 | 64.61 | 00:00:00 | | 2017-05-01 | 5,424,600 | 64.82 | 64.87 | 63.96 | 64.36 | 00:00:00 | | 2017-05-02 | 4,239,000 | 64.79 | 64.83 | 64.16 | 64.49 | 00:00:00 | | 2017-05-05 | 4,656,300 | 64.59 | 65.52 | 64.31 | 65.34 | 00:00:00 | | 2017-05-08 | 3,466,900 | 65.38 | 66.27 | 65.32 | 66.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
