|
 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 | | 2001-06-07 | 7,644,400 | 44.52 | 44.86 | 43.65 | 43.92 | 00:00:00 | | 2001-06-08 | 4,723,600 | 43.92 | 43.92 | 43.25 | 43.73 | 00:00:00 | | 2001-06-11 | 5,796,000 | 44.25 | 44.65 | 42.98 | 43.44 | 00:00:00 | | 2001-06-12 | 6,786,000 | 43.44 | 44.93 | 43.05 | 44.71 | 00:00:00 | | 2001-06-13 | 9,659,200 | 44.50 | 44.60 | 42.26 | 42.30 | 00:00:00 | | 2001-06-14 | 7,916,800 | 42.31 | 42.31 | 40.75 | 40.87 | 00:00:00 | | 2001-06-15 | 9,188,000 | 40.80 | 41.24 | 39.86 | 39.97 | 00:00:00 | | 2001-06-18 | 7,128,800 | 40.40 | 40.40 | 38.50 | 39.17 | 00:00:00 | | 2001-06-19 | 6,943,600 | 39.90 | 39.95 | 38.19 | 38.98 | 00:00:00 | | 2001-06-20 | 10,073,600 | 38.30 | 39.40 | 37.91 | 38.00 | 00:00:00 | | 2001-06-21 | 11,261,200 | 37.90 | 37.90 | 36.29 | 36.58 | 00:00:00 | | 2001-06-22 | 8,549,200 | 36.60 | 39.00 | 36.40 | 38.72 | 00:00:00 | | 2001-06-25 | 4,538,400 | 38.72 | 38.85 | 37.65 | 38.00 | 00:00:00 | | 2001-06-26 | 5,362,400 | 38.00 | 38.15 | 37.50 | 37.50 | 00:00:00 | | 2001-06-27 | 10,720,800 | 37.50 | 37.51 | 35.90 | 36.03 | 00:00:00 | | 2001-06-28 | 5,511,600 | 36.03 | 36.03 | 35.40 | 35.52 | 00:00:00 | | 2001-06-29 | 5,127,200 | 35.53 | 37.20 | 35.53 | 36.78 | 00:00:00 | | 2001-07-02 | 3,700,000 | 37.00 | 37.09 | 35.80 | 36.10 | 00:00:00 | | 2001-07-03 | 2,768,800 | 36.65 | 37.35 | 36.45 | 36.91 | 00:00:00 | | 2001-07-05 | 4,942,400 | 36.91 | 38.40 | 36.80 | 38.21 | 00:00:00 | | 2001-07-06 | 4,054,400 | 38.21 | 38.30 | 37.56 | 37.65 | 00:00:00 | | 2001-07-09 | 3,134,400 | 37.85 | 37.85 | 37.00 | 37.05 | 00:00:00 | | 2001-07-10 | 5,060,400 | 37.30 | 37.30 | 35.92 | 36.20 | 00:00:00 | | 2001-07-11 | 5,527,600 | 35.95 | 36.05 | 34.80 | 35.12 | 00:00:00 | | 2001-07-12 | 6,296,000 | 35.80 | 36.48 | 35.26 | 35.27 | 00:00:00 | | 2001-07-13 | 8,049,200 | 35.25 | 35.50 | 34.30 | 34.95 | 00:00:00 | | 2001-07-16 | 7,031,600 | 35.25 | 35.25 | 33.50 | 33.64 | 00:00:00 | | 2001-07-17 | 6,292,400 | 33.65 | 34.00 | 32.80 | 33.35 | 00:00:00 | | 2001-07-18 | 5,571,600 | 33.55 | 34.44 | 33.05 | 34.33 | 00:00:00 | | 2001-07-19 | 2,854,800 | 34.55 | 34.65 | 34.00 | 34.00 | 00:00:00 | | 2001-07-20 | 4,884,400 | 34.01 | 35.04 | 34.01 | 34.97 | 00:00:00 | | 2001-07-23 | 3,524,800 | 35.22 | 35.48 | 33.88 | 34.03 | 00:00:00 | | 2001-07-24 | 6,651,200 | 34.02 | 34.03 | 32.40 | 32.90 | 00:00:00 | | 2001-07-25 | 5,790,800 | 32.99 | 33.69 | 32.51 | 33.05 | 00:00:00 | | 2001-07-26 | 4,488,800 | 33.60 | 34.24 | 33.06 | 34.12 | 00:00:00 | | 2001-07-27 | 3,704,800 | 34.12 | 35.16 | 33.47 | 34.84 | 00:00:00 | | 2001-07-30 | 2,321,600 | 34.80 | 34.80 | 34.00 | 34.08 | 00:00:00 | | 2001-07-31 | 3,722,800 | 34.13 | 35.30 | 34.13 | 35.30 | 00:00:00 | | 2001-08-01 | 6,922,400 | 36.85 | 36.85 | 35.33 | 35.80 | 00:00:00 | | 2001-08-02 | 4,104,400 | 35.80 | 36.05 | 35.05 | 35.50 | 00:00:00 | | 2001-08-03 | 2,574,800 | 35.60 | 35.90 | 35.32 | 35.60 | 00:00:00 | | 2001-08-06 | 1,949,200 | 35.60 | 36.25 | 35.50 | 35.58 | 00:00:00 | | 2001-08-07 | 2,019,200 | 35.70 | 36.02 | 34.86 | 35.29 | 00:00:00 | | 2001-08-08 | 1,913,200 | 35.60 | 35.95 | 34.85 | 35.30 | 00:00:00 | | 2001-08-09 | 2,452,800 | 35.10 | 35.18 | 34.20 | 34.64 | 00:00:00 | | 2001-08-10 | 1,768,800 | 34.30 | 35.15 | 34.30 | 34.68 | 00:00:00 | | 2001-08-13 | 1,527,600 | 34.40 | 35.36 | 34.40 | 34.90 | 00:00:00 | | 2001-08-14 | 3,088,800 | 34.55 | 35.28 | 34.48 | 35.01 | 00:00:00 | | 2001-08-15 | 3,339,200 | 35.30 | 36.40 | 35.30 | 36.13 | 00:00:00 | | 2001-08-16 | 1,662,000 | 36.00 | 36.05 | 35.28 | 35.76 | 00:00:00 | | 2001-08-17 | 3,046,800 | 35.70 | 36.24 | 35.60 | 35.84 | 00:00:00 | | 2001-08-20 | 2,846,000 | 36.24 | 36.24 | 35.89 | 35.89 | 00:00:00 | | 2001-08-21 | 3,012,400 | 36.05 | 36.70 | 36.04 | 36.19 | 00:00:00 | | 2001-08-22 | 9,985,200 | 36.75 | 39.03 | 36.70 | 38.00 | 00:00:00 | | 2001-08-23 | 3,594,800 | 37.88 | 38.10 | 37.32 | 37.33 | 00:00:00 | | 2001-08-24 | 3,540,800 | 37.27 | 38.12 | 37.26 | 38.01 | 00:00:00 | | 2001-08-27 | 3,192,000 | 38.45 | 38.52 | 38.14 | 38.27 | 00:00:00 | | 2001-08-28 | 5,240,000 | 38.80 | 38.83 | 38.00 | 38.61 | 00:00:00 | | 2001-08-29 | 10,938,400 | 40.50 | 41.26 | 40.26 | 40.85 | 00:00:00 | | 2001-08-30 | 5,597,200 | 40.85 | 41.04 | 40.48 | 40.70 | 00:00:00 | | 2001-08-31 | 4,729,600 | 40.55 | 41.50 | 40.22 | 41.50 | 00:00:00 | | 2001-09-04 | 6,303,200 | 41.75 | 42.70 | 41.45 | 41.50 | 00:00:00 | | 2001-09-05 | 4,992,400 | 41.55 | 42.00 | 41.20 | 42.00 | 00:00:00 | | 2001-09-06 | 7,363,600 | 42.25 | 43.74 | 42.20 | 43.59 | 00:00:00 | | 2001-09-07 | 7,004,000 | 43.42 | 44.06 | 42.76 | 42.77 | 00:00:00 | | 2001-09-10 | 3,966,000 | 42.70 | 43.49 | 42.27 | 42.86 | 00:00:00 | | 2001-09-17 | 7,870,000 | 42.11 | 42.20 | 38.89 | 39.11 | 00:00:00 | | 2001-09-18 | 4,516,800 | 39.01 | 39.05 | 37.40 | 37.44 | 00:00:00 | | 2001-09-19 | 8,967,600 | 37.75 | 37.75 | 33.60 | 34.54 | 00:00:00 | | 2001-09-20 | 5,357,600 | 33.60 | 34.95 | 33.40 | 33.75 | 00:00:00 | | 2001-09-21 | 5,134,800 | 33.00 | 34.65 | 32.50 | 34.59 | 00:00:00 | | 2001-09-24 | 7,323,600 | 35.00 | 35.39 | 33.60 | 34.00 | 00:00:00 | | 2001-09-25 | 3,689,600 | 33.55 | 34.35 | 33.53 | 34.18 | 00:00:00 | | 2001-09-26 | 6,175,600 | 34.68 | 34.70 | 32.75 | 33.41 | 00:00:00 | | 2001-09-27 | 4,471,600 | 33.40 | 33.84 | 32.12 | 33.84 | 00:00:00 | | 2001-09-28 | 3,527,600 | 33.89 | 35.59 | 33.89 | 35.10 | 00:00:00 | | 2001-10-01 | 4,315,200 | 35.20 | 36.00 | 34.35 | 35.59 | 00:00:00 | | 2001-10-02 | 4,490,000 | 35.96 | 37.47 | 35.92 | 37.08 | 00:00:00 | | 2001-10-03 | 4,145,200 | 37.09 | 37.09 | 36.58 | 36.93 | 00:00:00 | | 2001-10-04 | 5,111,600 | 37.65 | 37.65 | 36.85 | 36.90 | 00:00:00 | | 2001-10-05 | 7,969,600 | 36.95 | 37.14 | 36.82 | 37.01 | 00:00:00 | | 2001-10-08 | 4,374,000 | 37.01 | 37.10 | 36.66 | 36.76 | 00:00:00 | | 2001-10-09 | 4,703,600 | 36.95 | 37.45 | 36.95 | 37.19 | 00:00:00 | | 2001-10-10 | 5,397,200 | 37.15 | 37.50 | 37.08 | 37.40 | 00:00:00 | | 2001-10-11 | 4,893,600 | 37.65 | 37.91 | 37.35 | 37.51 | 00:00:00 | | 2001-10-12 | 4,888,400 | 37.51 | 37.71 | 37.10 | 37.45 | 00:00:00 | | 2001-10-15 | 4,072,000 | 37.45 | 38.05 | 37.19 | 37.24 | 00:00:00 | | 2001-10-16 | 4,184,800 | 37.50 | 38.00 | 37.45 | 37.65 | 00:00:00 | | 2001-10-17 | 4,386,000 | 37.80 | 38.24 | 37.00 | 37.34 | 00:00:00 | | 2001-10-18 | 4,232,000 | 37.10 | 37.15 | 35.90 | 36.00 | 00:00:00 | | 2001-10-19 | 4,652,400 | 36.00 | 37.70 | 35.81 | 36.68 | 00:00:00 | | 2001-10-22 | 1,827,600 | 36.75 | 37.34 | 36.69 | 36.95 | 00:00:00 | | 2001-10-23 | 7,288,000 | 37.25 | 38.95 | 37.22 | 38.72 | 00:00:00 | | 2001-10-24 | 5,118,400 | 38.60 | 38.61 | 37.21 | 37.29 | 00:00:00 | | 2001-10-25 | 3,062,400 | 37.29 | 38.75 | 37.15 | 38.69 | 00:00:00 | | 2001-10-26 | 4,293,200 | 39.40 | 40.32 | 39.24 | 39.99 | 00:00:00 | | 2001-10-29 | 3,046,000 | 40.20 | 40.35 | 39.40 | 39.50 | 00:00:00 | | 2001-10-30 | 4,727,200 | 39.35 | 39.39 | 37.57 | 38.40 | 00:00:00 | | 2001-10-31 | 4,896,000 | 38.65 | 39.05 | 37.50 | 37.60 | 00:00:00 | | 2001-11-01 | 4,594,400 | 37.60 | 38.17 | 36.28 | 38.05 | 00:00:00 | | 2001-11-02 | 3,243,200 | 37.60 | 38.12 | 36.60 | 38.00 | 00:00:00 | | 2001-11-05 | 3,146,000 | 38.05 | 38.14 | 37.50 | 37.62 | 00:00:00 | | 2001-11-06 | 4,739,600 | 37.60 | 38.03 | 37.00 | 38.03 | 00:00:00 | | 2001-11-07 | 4,090,800 | 37.80 | 38.92 | 37.35 | 38.80 | 00:00:00 | | 2001-11-08 | 6,562,400 | 39.05 | 39.97 | 38.69 | 38.74 | 00:00:00 | | 2001-11-09 | 8,226,800 | 39.09 | 39.57 | 39.09 | 39.48 | 00:00:00 | | 2001-11-12 | 5,654,400 | 39.45 | 39.65 | 38.15 | 39.65 | 00:00:00 | | 2001-11-13 | 4,956,800 | 40.25 | 40.44 | 39.38 | 39.90 | 00:00:00 | | 2001-11-14 | 3,910,800 | 39.00 | 39.14 | 38.02 | 38.40 | 00:00:00 | | 2001-11-15 | 6,791,600 | 37.75 | 38.00 | 35.85 | 36.32 | 00:00:00 | | 2001-11-16 | 10,916,400 | 36.32 | 37.70 | 35.69 | 37.56 | 00:00:00 | | 2001-11-19 | 8,152,000 | 36.85 | 36.85 | 35.25 | 35.85 | 00:00:00 | | 2001-11-20 | 8,408,800 | 36.25 | 36.99 | 35.93 | 36.96 | 00:00:00 | | 2001-11-21 | 9,784,400 | 36.96 | 37.03 | 34.73 | 35.27 | 00:00:00 | | 2001-11-23 | 4,431,600 | 35.10 | 35.70 | 34.74 | 35.55 | 00:00:00 | | 2001-11-26 | 5,694,800 | 35.56 | 36.03 | 34.55 | 35.71 | 00:00:00 | | 2001-11-27 | 4,252,800 | 35.81 | 36.84 | 35.30 | 36.12 | 00:00:00 | | 2001-11-28 | 5,084,800 | 35.85 | 35.95 | 34.89 | 34.99 | 00:00:00 | | 2001-11-29 | 4,084,400 | 35.00 | 35.61 | 35.00 | 35.25 | 00:00:00 | | 2001-11-30 | 4,761,200 | 35.29 | 35.56 | 34.96 | 35.00 | 00:00:00 | | 2001-12-03 | 15,508,800 | 35.23 | 36.68 | 34.75 | 36.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
