|
 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 | | 2002-05-28 | 8,268,000 | 40.55 | 40.90 | 39.70 | 39.74 | 00:00:00 | | 2002-05-29 | 12,351,600 | 39.04 | 39.80 | 38.06 | 38.42 | 00:00:00 | | 2002-05-30 | 7,282,400 | 38.40 | 39.47 | 38.32 | 39.29 | 00:00:00 | | 2002-05-31 | 4,572,800 | 39.30 | 39.93 | 39.25 | 39.50 | 00:00:00 | | 2002-06-03 | 4,520,800 | 39.45 | 39.50 | 38.10 | 38.14 | 00:00:00 | | 2002-06-04 | 3,200,400 | 38.01 | 38.60 | 37.95 | 38.55 | 00:00:00 | | 2002-06-05 | 5,060,800 | 38.10 | 38.45 | 37.80 | 38.03 | 00:00:00 | | 2002-06-06 | 7,680,400 | 38.05 | 38.45 | 36.58 | 36.64 | 00:00:00 | | 2002-06-07 | 5,892,000 | 36.24 | 37.20 | 36.20 | 37.00 | 00:00:00 | | 2002-06-10 | 3,641,600 | 36.90 | 37.11 | 36.35 | 36.81 | 00:00:00 | | 2002-06-11 | 8,031,200 | 36.81 | 37.10 | 35.90 | 36.18 | 00:00:00 | | 2002-06-12 | 6,135,600 | 36.25 | 36.77 | 36.01 | 36.77 | 00:00:00 | | 2002-06-13 | 9,057,200 | 36.95 | 37.67 | 36.80 | 37.38 | 00:00:00 | | 2002-06-14 | 3,922,800 | 37.08 | 37.36 | 36.60 | 37.36 | 00:00:00 | | 2002-06-17 | 4,726,800 | 37.50 | 39.09 | 37.50 | 38.77 | 00:00:00 | | 2002-06-18 | 7,706,800 | 38.78 | 39.90 | 38.78 | 39.43 | 00:00:00 | | 2002-06-19 | 2,680,800 | 39.44 | 39.99 | 39.05 | 39.07 | 00:00:00 | | 2002-06-20 | 4,980,000 | 39.05 | 39.25 | 38.57 | 39.00 | 00:00:00 | | 2002-06-21 | 6,192,000 | 38.50 | 38.95 | 38.11 | 38.43 | 00:00:00 | | 2002-06-24 | 3,993,200 | 38.18 | 38.50 | 37.04 | 37.75 | 00:00:00 | | 2002-06-25 | 4,915,200 | 37.86 | 38.95 | 37.70 | 38.12 | 00:00:00 | | 2002-06-26 | 3,585,600 | 37.87 | 37.87 | 37.20 | 37.69 | 00:00:00 | | 2002-06-27 | 5,269,200 | 37.75 | 37.81 | 36.55 | 36.75 | 00:00:00 | | 2002-06-28 | 7,929,600 | 36.60 | 37.95 | 36.40 | 37.42 | 00:00:00 | | 2002-07-01 | 4,556,000 | 37.90 | 38.18 | 37.50 | 38.00 | 00:00:00 | | 2002-07-02 | 6,055,200 | 37.76 | 37.76 | 36.62 | 37.01 | 00:00:00 | | 2002-07-03 | 6,232,800 | 37.00 | 37.09 | 35.50 | 36.08 | 00:00:00 | | 2002-07-05 | 2,522,000 | 36.33 | 37.09 | 36.20 | 36.85 | 00:00:00 | | 2002-07-08 | 3,222,000 | 36.80 | 36.80 | 35.90 | 36.00 | 00:00:00 | | 2002-07-09 | 2,248,000 | 36.00 | 36.60 | 35.67 | 35.72 | 00:00:00 | | 2002-07-10 | 3,518,000 | 36.07 | 36.18 | 34.86 | 35.17 | 00:00:00 | | 2002-07-11 | 7,768,800 | 34.77 | 36.38 | 34.77 | 36.10 | 00:00:00 | | 2002-07-12 | 9,750,000 | 36.10 | 36.10 | 35.10 | 35.90 | 00:00:00 | | 2002-07-15 | 9,066,800 | 35.50 | 36.35 | 35.20 | 36.35 | 00:00:00 | | 2002-07-16 | 4,549,200 | 36.20 | 36.62 | 35.61 | 36.31 | 00:00:00 | | 2002-07-17 | 7,359,600 | 36.81 | 37.55 | 36.50 | 37.09 | 00:00:00 | | 2002-07-18 | 3,710,400 | 37.30 | 37.60 | 35.65 | 35.73 | 00:00:00 | | 2002-07-19 | 6,312,400 | 34.60 | 35.00 | 34.08 | 34.39 | 00:00:00 | | 2002-07-22 | 7,409,200 | 34.00 | 35.00 | 31.75 | 31.75 | 00:00:00 | | 2002-07-23 | 8,828,800 | 32.00 | 32.39 | 29.98 | 30.68 | 00:00:00 | | 2002-07-24 | 8,389,600 | 30.08 | 31.99 | 29.35 | 31.77 | 00:00:00 | | 2002-07-25 | 5,135,600 | 31.80 | 32.40 | 30.61 | 31.73 | 00:00:00 | | 2002-07-26 | 4,576,800 | 31.74 | 33.24 | 31.10 | 33.00 | 00:00:00 | | 2002-07-29 | 3,473,600 | 33.25 | 34.35 | 33.05 | 33.92 | 00:00:00 | | 2002-07-30 | 4,557,600 | 33.77 | 34.60 | 32.85 | 33.90 | 00:00:00 | | 2002-07-31 | 4,852,800 | 33.70 | 34.60 | 33.34 | 34.06 | 00:00:00 | | 2002-08-01 | 3,347,600 | 33.81 | 34.05 | 32.61 | 32.61 | 00:00:00 | | 2002-08-02 | 4,563,200 | 32.71 | 33.27 | 31.65 | 32.11 | 00:00:00 | | 2002-08-05 | 3,129,600 | 31.91 | 32.56 | 30.91 | 30.92 | 00:00:00 | | 2002-08-06 | 3,395,200 | 31.07 | 32.47 | 31.07 | 31.92 | 00:00:00 | | 2002-08-07 | 3,421,200 | 32.42 | 32.84 | 31.51 | 32.33 | 00:00:00 | | 2002-08-08 | 4,079,200 | 32.49 | 33.00 | 32.05 | 33.00 | 00:00:00 | | 2002-08-09 | 2,960,800 | 32.65 | 33.87 | 32.15 | 33.59 | 00:00:00 | | 2002-08-12 | 2,325,200 | 33.29 | 33.85 | 32.61 | 33.58 | 00:00:00 | | 2002-08-13 | 2,944,400 | 33.59 | 34.00 | 33.10 | 33.31 | 00:00:00 | | 2002-08-14 | 4,300,400 | 34.00 | 34.37 | 33.82 | 34.29 | 00:00:00 | | 2002-08-15 | 2,216,400 | 34.54 | 35.00 | 34.43 | 34.83 | 00:00:00 | | 2002-08-16 | 3,905,600 | 34.83 | 35.06 | 34.48 | 34.96 | 00:00:00 | | 2002-08-19 | 3,931,600 | 35.36 | 35.39 | 33.81 | 34.79 | 00:00:00 | | 2002-08-20 | 3,158,000 | 34.79 | 34.79 | 33.90 | 34.37 | 00:00:00 | | 2002-08-21 | 3,254,800 | 34.37 | 35.60 | 34.00 | 35.15 | 00:00:00 | | 2002-08-22 | 4,493,200 | 35.25 | 37.00 | 35.24 | 36.95 | 00:00:00 | | 2002-08-23 | 2,578,000 | 36.95 | 36.95 | 35.51 | 35.54 | 00:00:00 | | 2002-08-26 | 1,914,000 | 35.70 | 36.29 | 35.10 | 36.27 | 00:00:00 | | 2002-08-27 | 3,544,800 | 36.87 | 36.87 | 35.49 | 35.78 | 00:00:00 | | 2002-08-28 | 5,230,400 | 35.34 | 35.35 | 33.65 | 33.85 | 00:00:00 | | 2002-08-29 | 10,144,000 | 33.50 | 33.50 | 31.85 | 32.50 | 00:00:00 | | 2002-08-30 | 5,767,600 | 32.54 | 32.69 | 32.12 | 32.47 | 00:00:00 | | 2002-09-03 | 4,184,000 | 31.97 | 32.10 | 31.00 | 31.19 | 00:00:00 | | 2002-09-04 | 6,808,800 | 31.09 | 31.35 | 29.90 | 31.16 | 00:00:00 | | 2002-09-05 | 5,020,000 | 31.16 | 32.15 | 30.80 | 31.38 | 00:00:00 | | 2002-09-06 | 2,720,800 | 31.83 | 32.14 | 31.45 | 31.99 | 00:00:00 | | 2002-09-09 | 2,638,000 | 31.84 | 31.99 | 31.27 | 31.29 | 00:00:00 | | 2002-09-10 | 4,084,800 | 31.69 | 32.73 | 31.61 | 32.64 | 00:00:00 | | 2002-09-11 | 1,432,400 | 33.24 | 33.24 | 32.15 | 32.23 | 00:00:00 | | 2002-09-12 | 3,837,600 | 32.23 | 32.23 | 30.84 | 31.10 | 00:00:00 | | 2002-09-13 | 2,614,000 | 31.00 | 31.18 | 30.70 | 30.84 | 00:00:00 | | 2002-09-16 | 3,361,200 | 30.94 | 31.20 | 30.50 | 31.20 | 00:00:00 | | 2002-09-17 | 2,915,600 | 30.95 | 31.05 | 30.13 | 30.27 | 00:00:00 | | 2002-09-18 | 3,822,400 | 30.07 | 30.70 | 29.42 | 30.46 | 00:00:00 | | 2002-09-19 | 2,469,600 | 30.00 | 30.21 | 29.33 | 29.33 | 00:00:00 | | 2002-09-20 | 5,122,800 | 29.73 | 29.73 | 28.62 | 29.05 | 00:00:00 | | 2002-09-23 | 3,257,200 | 29.06 | 29.25 | 28.18 | 28.58 | 00:00:00 | | 2002-09-24 | 5,317,600 | 28.38 | 28.59 | 26.90 | 27.08 | 00:00:00 | | 2002-09-25 | 5,084,800 | 27.08 | 28.39 | 27.02 | 28.26 | 00:00:00 | | 2002-09-26 | 2,239,200 | 28.59 | 29.14 | 28.40 | 29.13 | 00:00:00 | | 2002-09-27 | 3,221,200 | 29.12 | 29.12 | 27.55 | 28.00 | 00:00:00 | | 2002-09-30 | 8,288,000 | 27.80 | 27.80 | 26.10 | 26.47 | 00:00:00 | | 2002-10-01 | 5,401,600 | 26.80 | 26.89 | 26.10 | 26.83 | 00:00:00 | | 2002-10-02 | 5,457,200 | 26.88 | 28.21 | 26.70 | 27.37 | 00:00:00 | | 2002-10-03 | 8,071,600 | 27.37 | 27.73 | 25.40 | 25.40 | 00:00:00 | | 2002-10-04 | 8,053,600 | 25.50 | 25.65 | 23.71 | 23.87 | 00:00:00 | | 2002-10-07 | 4,472,400 | 23.87 | 24.47 | 23.70 | 23.95 | 00:00:00 | | 2002-10-08 | 5,631,200 | 24.20 | 25.00 | 23.15 | 24.46 | 00:00:00 | | 2002-10-09 | 4,026,800 | 24.30 | 24.46 | 23.46 | 23.46 | 00:00:00 | | 2002-10-10 | 8,142,800 | 23.21 | 25.97 | 23.21 | 25.42 | 00:00:00 | | 2002-10-11 | 4,995,600 | 26.10 | 27.25 | 26.10 | 26.59 | 00:00:00 | | 2002-10-14 | 4,332,800 | 26.59 | 27.74 | 26.50 | 27.46 | 00:00:00 | | 2002-10-15 | 6,552,400 | 29.25 | 29.70 | 28.28 | 29.08 | 00:00:00 | | 2002-10-16 | 7,065,200 | 28.95 | 29.92 | 28.70 | 29.31 | 00:00:00 | | 2002-10-17 | 7,398,400 | 30.25 | 32.24 | 30.25 | 31.86 | 00:00:00 | | 2002-10-18 | 4,731,200 | 31.82 | 31.83 | 31.00 | 31.60 | 00:00:00 | | 2002-10-21 | 5,017,200 | 31.40 | 31.80 | 31.08 | 31.26 | 00:00:00 | | 2002-10-22 | 6,200,800 | 30.96 | 32.50 | 30.96 | 31.51 | 00:00:00 | | 2002-10-23 | 5,057,200 | 31.40 | 32.25 | 31.05 | 32.25 | 00:00:00 | | 2002-10-24 | 5,728,800 | 32.50 | 32.84 | 31.72 | 31.89 | 00:00:00 | | 2002-10-25 | 5,800,800 | 31.94 | 32.00 | 30.93 | 31.34 | 00:00:00 | | 2002-10-28 | 6,526,800 | 31.80 | 31.94 | 31.40 | 31.45 | 00:00:00 | | 2002-10-29 | 5,810,800 | 31.45 | 31.45 | 30.25 | 30.57 | 00:00:00 | | 2002-10-30 | 14,638,000 | 33.15 | 34.90 | 32.92 | 34.46 | 00:00:00 | | 2002-10-31 | 8,738,800 | 34.74 | 36.00 | 34.30 | 35.21 | 00:00:00 | | 2002-11-01 | 4,686,400 | 35.36 | 35.70 | 34.73 | 35.50 | 00:00:00 | | 2002-11-04 | 6,036,400 | 35.75 | 36.21 | 35.00 | 35.01 | 00:00:00 | | 2002-11-05 | 3,646,400 | 35.14 | 35.95 | 34.86 | 35.87 | 00:00:00 | | 2002-11-06 | 4,396,000 | 36.12 | 36.70 | 35.81 | 36.15 | 00:00:00 | | 2002-11-07 | 4,801,200 | 35.75 | 36.35 | 35.13 | 36.07 | 00:00:00 | | 2002-11-08 | 6,722,400 | 35.97 | 36.00 | 34.82 | 35.27 | 00:00:00 | | 2002-11-11 | 8,038,800 | 35.26 | 35.26 | 34.29 | 34.50 | 00:00:00 | | 2002-11-12 | 10,153,200 | 34.50 | 34.85 | 32.70 | 32.94 | 00:00:00 | | 2002-11-13 | 10,676,000 | 32.94 | 32.94 | 31.05 | 31.39 | 00:00:00 | | 2002-11-14 | 12,159,200 | 32.00 | 32.52 | 31.94 | 31.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
