|
 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 | | 2001-12-03 | 15,508,800 | 35.23 | 36.68 | 34.75 | 36.64 | 00:00:00 | | 2001-12-04 | 6,643,600 | 37.03 | 38.45 | 37.01 | 38.29 | 00:00:00 | | 2001-12-05 | 7,524,000 | 38.30 | 39.32 | 38.30 | 39.00 | 00:00:00 | | 2001-12-06 | 4,835,600 | 39.00 | 39.10 | 38.09 | 38.09 | 00:00:00 | | 2001-12-07 | 6,015,600 | 38.00 | 39.42 | 37.74 | 39.07 | 00:00:00 | | 2001-12-10 | 6,872,800 | 38.82 | 38.83 | 38.40 | 38.62 | 00:00:00 | | 2001-12-11 | 6,032,400 | 38.62 | 38.76 | 37.30 | 37.55 | 00:00:00 | | 2001-12-12 | 10,434,400 | 37.20 | 37.30 | 35.52 | 35.94 | 00:00:00 | | 2001-12-13 | 8,433,200 | 35.84 | 35.92 | 35.20 | 35.40 | 00:00:00 | | 2001-12-14 | 15,995,200 | 35.40 | 35.40 | 34.10 | 34.72 | 00:00:00 | | 2001-12-17 | 10,011,200 | 34.72 | 35.73 | 34.30 | 34.59 | 00:00:00 | | 2001-12-18 | 6,412,000 | 35.09 | 35.34 | 34.80 | 35.03 | 00:00:00 | | 2001-12-19 | 9,455,200 | 35.28 | 36.30 | 35.28 | 36.02 | 00:00:00 | | 2001-12-20 | 4,246,000 | 36.02 | 36.45 | 35.85 | 36.04 | 00:00:00 | | 2001-12-21 | 6,360,800 | 36.14 | 36.89 | 36.11 | 36.77 | 00:00:00 | | 2001-12-24 | 3,046,800 | 36.77 | 36.87 | 36.70 | 36.72 | 00:00:00 | | 2001-12-26 | 8,861,600 | 36.72 | 37.25 | 36.40 | 36.56 | 00:00:00 | | 2001-12-27 | 11,318,800 | 36.57 | 36.77 | 36.00 | 36.07 | 00:00:00 | | 2001-12-28 | 10,400,400 | 36.50 | 38.17 | 36.40 | 37.81 | 00:00:00 | | 2001-12-31 | 8,178,400 | 38.21 | 38.95 | 38.00 | 38.12 | 00:00:00 | | 2002-01-02 | 8,006,400 | 38.77 | 38.85 | 36.99 | 38.70 | 00:00:00 | | 2002-01-03 | 8,264,000 | 38.80 | 39.26 | 38.35 | 39.00 | 00:00:00 | | 2002-01-04 | 23,444,000 | 37.75 | 39.45 | 37.70 | 39.45 | 00:00:00 | | 2002-01-07 | 21,809,200 | 39.45 | 41.78 | 39.45 | 41.44 | 00:00:00 | | 2002-01-08 | 15,964,400 | 42.50 | 42.50 | 40.95 | 41.15 | 00:00:00 | | 2002-01-09 | 15,294,000 | 40.50 | 41.99 | 39.80 | 41.65 | 00:00:00 | | 2002-01-10 | 11,654,800 | 41.25 | 41.76 | 41.01 | 41.52 | 00:00:00 | | 2002-01-11 | 8,314,000 | 41.51 | 41.98 | 41.11 | 41.30 | 00:00:00 | | 2002-01-14 | 8,583,200 | 41.10 | 41.15 | 40.00 | 40.00 | 00:00:00 | | 2002-01-15 | 8,216,000 | 40.00 | 40.89 | 39.90 | 40.48 | 00:00:00 | | 2002-01-16 | 7,120,800 | 40.00 | 40.44 | 39.60 | 40.24 | 00:00:00 | | 2002-01-17 | 4,559,600 | 40.49 | 40.67 | 40.20 | 40.50 | 00:00:00 | | 2002-01-18 | 4,008,800 | 40.30 | 40.60 | 40.10 | 40.27 | 00:00:00 | | 2002-01-22 | 5,864,000 | 40.32 | 40.99 | 40.11 | 40.62 | 00:00:00 | | 2002-01-23 | 5,146,000 | 40.62 | 41.25 | 40.50 | 41.25 | 00:00:00 | | 2002-01-24 | 9,247,200 | 42.00 | 43.49 | 41.91 | 43.30 | 00:00:00 | | 2002-01-25 | 7,165,600 | 43.20 | 43.65 | 43.01 | 43.62 | 00:00:00 | | 2002-01-28 | 12,533,600 | 45.00 | 45.00 | 43.48 | 44.00 | 00:00:00 | | 2002-01-29 | 9,529,200 | 44.20 | 44.95 | 43.85 | 44.54 | 00:00:00 | | 2002-01-30 | 9,227,200 | 44.50 | 44.51 | 42.52 | 44.28 | 00:00:00 | | 2002-01-31 | 7,958,400 | 44.80 | 46.00 | 44.15 | 45.94 | 00:00:00 | | 2002-02-01 | 71,476 | 11.49 | 11.66 | 11.38 | 11.51 | 00:00:00 | | 2002-02-04 | 6,028,800 | 45.55 | 45.68 | 45.11 | 45.49 | 00:00:00 | | 2002-02-05 | 8,282,400 | 45.29 | 45.50 | 45.00 | 45.38 | 00:00:00 | | 2002-02-06 | 6,202,000 | 45.35 | 45.55 | 45.20 | 45.37 | 00:00:00 | | 2002-02-07 | 4,616,800 | 45.40 | 45.76 | 45.11 | 45.52 | 00:00:00 | | 2002-02-08 | 3,890,800 | 45.49 | 45.66 | 45.36 | 45.65 | 00:00:00 | | 2002-02-11 | 4,876,000 | 45.64 | 45.71 | 45.25 | 45.70 | 00:00:00 | | 2002-02-12 | 5,578,000 | 45.70 | 45.70 | 45.00 | 45.35 | 00:00:00 | | 2002-02-13 | 7,715,200 | 45.25 | 45.26 | 44.40 | 44.70 | 00:00:00 | | 2002-02-14 | 8,849,600 | 44.70 | 45.35 | 44.50 | 45.30 | 00:00:00 | | 2002-02-15 | 4,180,400 | 45.30 | 45.30 | 44.84 | 45.00 | 00:00:00 | | 2002-02-19 | 4,075,600 | 44.90 | 44.95 | 44.05 | 44.06 | 00:00:00 | | 2002-02-20 | 7,334,800 | 44.00 | 44.07 | 43.43 | 43.90 | 00:00:00 | | 2002-02-21 | 6,506,400 | 44.00 | 44.12 | 43.59 | 43.75 | 00:00:00 | | 2002-02-22 | 4,210,800 | 43.65 | 43.96 | 43.34 | 43.75 | 00:00:00 | | 2002-02-25 | 5,271,200 | 44.00 | 44.30 | 43.70 | 44.14 | 00:00:00 | | 2002-02-26 | 2,295,200 | 44.18 | 44.30 | 44.00 | 44.27 | 00:00:00 | | 2002-02-27 | 2,379,200 | 44.35 | 44.55 | 44.06 | 44.20 | 00:00:00 | | 2002-02-28 | 9,629,600 | 44.00 | 44.07 | 42.00 | 42.83 | 00:00:00 | | 2002-03-01 | 8,690,400 | 42.93 | 43.89 | 42.90 | 43.38 | 00:00:00 | | 2002-03-04 | 7,208,400 | 43.95 | 44.23 | 42.50 | 42.65 | 00:00:00 | | 2002-03-05 | 4,313,200 | 42.90 | 43.45 | 42.85 | 43.44 | 00:00:00 | | 2002-03-06 | 5,096,400 | 43.54 | 45.30 | 43.44 | 45.20 | 00:00:00 | | 2002-03-07 | 8,306,000 | 46.00 | 47.15 | 45.85 | 46.22 | 00:00:00 | | 2002-03-08 | 5,588,400 | 46.72 | 46.90 | 45.59 | 45.65 | 00:00:00 | | 2002-03-11 | 4,182,000 | 45.15 | 46.25 | 45.15 | 46.03 | 00:00:00 | | 2002-03-12 | 7,753,600 | 46.04 | 47.87 | 45.55 | 47.65 | 00:00:00 | | 2002-03-13 | 10,053,600 | 49.15 | 49.60 | 47.85 | 48.12 | 00:00:00 | | 2002-03-14 | 7,599,200 | 48.25 | 48.51 | 47.37 | 47.60 | 00:00:00 | | 2002-03-15 | 4,820,000 | 47.40 | 47.60 | 46.81 | 47.53 | 00:00:00 | | 2002-03-18 | 3,069,200 | 47.59 | 48.00 | 47.10 | 48.00 | 00:00:00 | | 2002-03-19 | 4,449,600 | 47.70 | 49.19 | 47.56 | 48.61 | 00:00:00 | | 2002-03-20 | 5,198,800 | 48.62 | 48.70 | 47.60 | 47.60 | 00:00:00 | | 2002-03-21 | 5,073,200 | 47.61 | 48.77 | 47.50 | 48.65 | 00:00:00 | | 2002-03-22 | 3,799,200 | 48.35 | 48.36 | 47.90 | 48.10 | 00:00:00 | | 2002-03-25 | 7,917,200 | 47.97 | 48.09 | 47.20 | 47.69 | 00:00:00 | | 2002-03-26 | 5,825,600 | 47.69 | 48.79 | 47.69 | 48.50 | 00:00:00 | | 2002-03-27 | 4,611,200 | 49.05 | 49.71 | 49.00 | 49.42 | 00:00:00 | | 2002-03-28 | 3,424,800 | 49.45 | 49.97 | 48.97 | 49.52 | 00:00:00 | | 2002-04-01 | 3,017,600 | 49.47 | 49.47 | 48.62 | 49.06 | 00:00:00 | | 2002-04-02 | 3,987,200 | 48.95 | 49.01 | 48.60 | 48.76 | 00:00:00 | | 2002-04-03 | 5,513,200 | 48.77 | 48.77 | 46.75 | 47.07 | 00:00:00 | | 2002-04-04 | 3,704,000 | 47.00 | 47.14 | 46.50 | 46.67 | 00:00:00 | | 2002-04-05 | 4,411,600 | 46.82 | 47.30 | 46.04 | 47.05 | 00:00:00 | | 2002-04-08 | 2,936,000 | 47.60 | 48.25 | 47.10 | 47.35 | 00:00:00 | | 2002-04-09 | 1,297,400 | 47.10 | 47.55 | 46.81 | 47.14 | 00:00:00 | | 2002-04-10 | 5,397,600 | 47.00 | 48.45 | 46.95 | 47.95 | 00:00:00 | | 2002-04-11 | 4,674,400 | 47.50 | 48.21 | 47.35 | 47.86 | 00:00:00 | | 2002-04-12 | 7,913,600 | 47.86 | 47.87 | 46.00 | 46.36 | 00:00:00 | | 2002-04-15 | 5,257,600 | 46.99 | 48.20 | 46.85 | 47.53 | 00:00:00 | | 2002-04-16 | 2,711,600 | 47.78 | 47.78 | 47.00 | 47.26 | 00:00:00 | | 2002-04-17 | 3,680,000 | 47.80 | 48.40 | 47.35 | 47.55 | 00:00:00 | | 2002-04-18 | 4,504,400 | 47.80 | 49.00 | 47.79 | 48.61 | 00:00:00 | | 2002-04-19 | 5,295,600 | 48.41 | 48.42 | 47.42 | 47.70 | 00:00:00 | | 2002-04-22 | 3,468,800 | 47.71 | 47.90 | 46.91 | 47.35 | 00:00:00 | | 2002-04-23 | 7,721,600 | 46.60 | 47.05 | 46.00 | 46.60 | 00:00:00 | | 2002-04-24 | 5,798,800 | 46.00 | 46.45 | 45.51 | 45.85 | 00:00:00 | | 2002-04-25 | 3,024,800 | 45.65 | 46.55 | 45.50 | 46.15 | 00:00:00 | | 2002-04-26 | 2,223,600 | 46.32 | 46.45 | 45.63 | 45.94 | 00:00:00 | | 2002-04-29 | 3,950,400 | 45.94 | 45.95 | 45.00 | 45.30 | 00:00:00 | | 2002-04-30 | 17,277,200 | 43.00 | 43.90 | 42.80 | 43.16 | 00:00:00 | | 2002-05-01 | 7,605,200 | 43.06 | 44.10 | 42.82 | 43.59 | 00:00:00 | | 2002-05-02 | 16,649,200 | 42.10 | 42.44 | 40.75 | 41.80 | 00:00:00 | | 2002-05-03 | 11,336,400 | 41.85 | 43.50 | 41.80 | 42.99 | 00:00:00 | | 2002-05-06 | 3,694,800 | 42.84 | 42.85 | 41.50 | 41.63 | 00:00:00 | | 2002-05-07 | 8,042,000 | 41.43 | 41.43 | 40.10 | 40.30 | 00:00:00 | | 2002-05-08 | 6,609,200 | 40.36 | 40.90 | 40.10 | 40.10 | 00:00:00 | | 2002-05-09 | 10,288,000 | 40.25 | 42.18 | 40.06 | 41.60 | 00:00:00 | | 2002-05-10 | 5,093,200 | 41.90 | 42.40 | 41.76 | 42.31 | 00:00:00 | | 2002-05-13 | 4,856,800 | 42.11 | 42.51 | 41.60 | 42.51 | 00:00:00 | | 2002-05-14 | 4,237,200 | 42.91 | 42.95 | 42.14 | 42.57 | 00:00:00 | | 2002-05-15 | 6,834,000 | 42.40 | 42.41 | 41.41 | 41.80 | 00:00:00 | | 2002-05-16 | 4,031,200 | 42.00 | 42.20 | 40.99 | 40.99 | 00:00:00 | | 2002-05-17 | 6,755,600 | 41.10 | 41.22 | 40.20 | 40.49 | 00:00:00 | | 2002-05-20 | 3,786,000 | 40.01 | 40.79 | 40.01 | 40.59 | 00:00:00 | | 2002-05-21 | 5,270,000 | 40.44 | 41.97 | 40.44 | 41.25 | 00:00:00 | | 2002-05-22 | 5,088,400 | 41.20 | 42.01 | 41.11 | 42.00 | 00:00:00 | | 2002-05-23 | 4,648,800 | 42.00 | 42.22 | 41.30 | 41.77 | 00:00:00 | | 2002-05-24 | 2,160,400 | 41.70 | 41.75 | 41.04 | 41.05 | 00:00:00 | | 2002-05-28 | 8,268,000 | 40.55 | 40.90 | 39.70 | 39.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
