|
 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 | | 2002-11-14 | 12,159,200 | 32.00 | 32.52 | 31.94 | 31.99 | 00:00:00 | | 2002-11-15 | 4,628,000 | 31.74 | 32.00 | 31.74 | 31.90 | 00:00:00 | | 2002-11-18 | 5,134,400 | 32.00 | 32.30 | 31.90 | 32.00 | 00:00:00 | | 2002-11-19 | 7,657,200 | 32.00 | 32.07 | 31.30 | 31.39 | 00:00:00 | | 2002-11-20 | 5,049,200 | 31.39 | 32.49 | 31.39 | 32.15 | 00:00:00 | | 2002-11-21 | 4,731,600 | 32.15 | 32.90 | 32.10 | 32.83 | 00:00:00 | | 2002-11-22 | 4,091,600 | 32.58 | 32.79 | 32.37 | 32.60 | 00:00:00 | | 2002-11-25 | 4,327,600 | 32.80 | 32.90 | 32.05 | 32.25 | 00:00:00 | | 2002-11-26 | 2,480,000 | 32.15 | 32.20 | 31.39 | 31.90 | 00:00:00 | | 2002-11-27 | 3,791,200 | 32.10 | 32.20 | 31.88 | 32.00 | 00:00:00 | | 2002-11-29 | 1,653,600 | 32.00 | 32.15 | 31.96 | 31.97 | 00:00:00 | | 2002-12-02 | 5,259,600 | 32.00 | 32.35 | 31.72 | 31.72 | 00:00:00 | | 2002-12-03 | 9,372,400 | 31.73 | 32.47 | 31.73 | 32.46 | 00:00:00 | | 2002-12-04 | 9,150,800 | 32.26 | 34.42 | 32.05 | 34.24 | 00:00:00 | | 2002-12-05 | 9,839,600 | 35.44 | 35.80 | 34.90 | 35.30 | 00:00:00 | | 2002-12-06 | 5,184,800 | 35.30 | 36.41 | 35.20 | 36.39 | 00:00:00 | | 2002-12-09 | 6,153,600 | 36.64 | 36.78 | 35.41 | 35.52 | 00:00:00 | | 2002-12-10 | 4,210,000 | 35.72 | 36.02 | 35.42 | 35.70 | 00:00:00 | | 2002-12-11 | 8,842,000 | 35.71 | 35.71 | 33.52 | 33.91 | 00:00:00 | | 2002-12-12 | 5,475,200 | 34.55 | 35.00 | 34.40 | 34.90 | 00:00:00 | | 2002-12-13 | 4,099,600 | 34.90 | 35.28 | 34.22 | 35.16 | 00:00:00 | | 2002-12-16 | 9,084,800 | 36.00 | 37.14 | 36.00 | 37.06 | 00:00:00 | | 2002-12-17 | 8,521,200 | 37.07 | 38.55 | 37.07 | 37.57 | 00:00:00 | | 2002-12-18 | 4,838,000 | 37.82 | 37.82 | 36.52 | 36.76 | 00:00:00 | | 2002-12-19 | 4,452,000 | 36.81 | 37.19 | 36.50 | 36.80 | 00:00:00 | | 2002-12-20 | 4,022,000 | 37.10 | 37.71 | 36.87 | 37.40 | 00:00:00 | | 2002-12-23 | 2,404,000 | 37.40 | 37.47 | 36.85 | 37.06 | 00:00:00 | | 2002-12-24 | 1,032,400 | 36.71 | 37.01 | 36.42 | 36.95 | 00:00:00 | | 2002-12-26 | 1,688,800 | 37.10 | 37.26 | 36.77 | 36.90 | 00:00:00 | | 2002-12-27 | 2,025,600 | 36.89 | 37.09 | 36.00 | 36.02 | 00:00:00 | | 2002-12-30 | 2,665,600 | 36.37 | 36.99 | 36.37 | 36.73 | 00:00:00 | | 2002-12-31 | 2,590,000 | 36.80 | 37.19 | 36.78 | 36.94 | 00:00:00 | | 2003-01-02 | 2,993,200 | 37.04 | 38.20 | 37.04 | 38.12 | 00:00:00 | | 2003-01-03 | 3,020,800 | 38.13 | 38.21 | 37.28 | 37.57 | 00:00:00 | | 2003-01-06 | 3,418,400 | 37.37 | 38.30 | 37.35 | 37.52 | 00:00:00 | | 2003-01-07 | 4,688,000 | 37.46 | 37.61 | 36.45 | 37.06 | 00:00:00 | | 2003-01-08 | 4,878,800 | 36.51 | 36.55 | 35.34 | 35.52 | 00:00:00 | | 2003-01-09 | 5,108,800 | 35.92 | 37.65 | 35.86 | 37.55 | 00:00:00 | | 2003-01-10 | 3,489,600 | 37.55 | 37.73 | 37.20 | 37.56 | 00:00:00 | | 2003-01-13 | 4,871,600 | 37.51 | 38.36 | 37.50 | 38.35 | 00:00:00 | | 2003-01-14 | 3,073,600 | 38.35 | 38.50 | 37.91 | 38.32 | 00:00:00 | | 2003-01-15 | 3,556,800 | 38.22 | 38.24 | 37.96 | 38.06 | 00:00:00 | | 2003-01-16 | 4,932,400 | 38.26 | 38.89 | 37.99 | 37.99 | 00:00:00 | | 2003-01-17 | 3,353,600 | 37.50 | 37.80 | 36.78 | 37.10 | 00:00:00 | | 2003-01-21 | 2,764,000 | 37.11 | 37.11 | 36.03 | 36.05 | 00:00:00 | | 2003-01-22 | 3,982,400 | 35.80 | 36.36 | 35.34 | 35.62 | 00:00:00 | | 2003-01-23 | 4,057,600 | 35.92 | 36.38 | 35.75 | 36.26 | 00:00:00 | | 2003-01-24 | 2,777,600 | 35.90 | 36.09 | 35.30 | 35.51 | 00:00:00 | | 2003-01-27 | 5,186,000 | 35.26 | 35.30 | 33.40 | 33.77 | 00:00:00 | | 2003-01-28 | 11,230,400 | 34.25 | 35.17 | 32.20 | 33.10 | 00:00:00 | | 2003-01-29 | 5,937,600 | 33.59 | 35.25 | 33.15 | 34.90 | 00:00:00 | | 2003-01-30 | 5,905,600 | 34.91 | 35.50 | 34.01 | 34.15 | 00:00:00 | | 2003-01-31 | 4,836,000 | 33.50 | 34.40 | 33.15 | 34.39 | 00:00:00 | | 2003-02-03 | 6,870,400 | 34.39 | 36.65 | 34.39 | 36.38 | 00:00:00 | | 2003-02-04 | 6,293,600 | 36.25 | 37.62 | 36.00 | 37.14 | 00:00:00 | | 2003-02-05 | 5,843,200 | 37.60 | 38.20 | 36.75 | 36.75 | 00:00:00 | | 2003-02-06 | 8,024,400 | 36.50 | 37.95 | 36.35 | 37.92 | 00:00:00 | | 2003-02-07 | 6,782,800 | 38.00 | 38.40 | 37.44 | 38.00 | 00:00:00 | | 2003-02-10 | 5,790,800 | 37.90 | 37.99 | 36.81 | 37.66 | 00:00:00 | | 2003-02-11 | 4,735,600 | 37.71 | 37.89 | 37.16 | 37.81 | 00:00:00 | | 2003-02-12 | 4,852,000 | 37.81 | 37.81 | 36.43 | 36.75 | 00:00:00 | | 2003-02-13 | 7,183,600 | 36.75 | 36.76 | 35.51 | 36.01 | 00:00:00 | | 2003-02-14 | 4,689,600 | 36.01 | 36.43 | 35.62 | 35.72 | 00:00:00 | | 2003-02-18 | 6,404,000 | 35.83 | 37.15 | 35.60 | 37.00 | 00:00:00 | | 2003-02-19 | 4,651,600 | 36.85 | 37.10 | 36.07 | 36.79 | 00:00:00 | | 2003-02-20 | 3,176,800 | 36.79 | 37.09 | 36.27 | 36.29 | 00:00:00 | | 2003-02-21 | 7,291,200 | 36.30 | 37.86 | 36.30 | 37.51 | 00:00:00 | | 2003-02-24 | 7,154,000 | 37.71 | 38.85 | 37.36 | 38.82 | 00:00:00 | | 2003-02-25 | 6,765,200 | 38.82 | 39.64 | 37.55 | 38.23 | 00:00:00 | | 2003-02-26 | 10,657,200 | 38.40 | 40.10 | 38.23 | 39.35 | 00:00:00 | | 2003-02-27 | 6,014,800 | 39.50 | 39.74 | 38.67 | 39.00 | 00:00:00 | | 2003-02-28 | 8,149,600 | 39.15 | 39.46 | 38.75 | 39.01 | 00:00:00 | | 2003-03-03 | 3,689,200 | 39.16 | 39.56 | 39.00 | 39.39 | 00:00:00 | | 2003-03-04 | 4,878,800 | 39.45 | 40.15 | 39.28 | 39.82 | 00:00:00 | | 2003-03-05 | 10,513,600 | 39.67 | 40.81 | 39.65 | 40.70 | 00:00:00 | | 2003-03-06 | 10,238,000 | 41.00 | 41.50 | 40.11 | 40.19 | 00:00:00 | | 2003-03-07 | 4,344,400 | 40.20 | 40.70 | 39.93 | 40.49 | 00:00:00 | | 2003-03-10 | 5,886,800 | 41.20 | 41.20 | 40.75 | 41.12 | 00:00:00 | | 2003-03-11 | 9,515,600 | 41.50 | 41.91 | 40.29 | 40.32 | 00:00:00 | | 2003-03-12 | 7,460,800 | 40.17 | 40.28 | 39.40 | 39.85 | 00:00:00 | | 2003-03-13 | 6,768,400 | 39.99 | 40.00 | 38.90 | 39.55 | 00:00:00 | | 2003-03-14 | 4,057,200 | 39.75 | 40.10 | 39.64 | 39.95 | 00:00:00 | | 2003-03-17 | 5,165,200 | 39.60 | 40.95 | 39.60 | 40.90 | 00:00:00 | | 2003-03-18 | 5,332,400 | 40.69 | 41.02 | 39.99 | 40.96 | 00:00:00 | | 2003-03-19 | 3,535,200 | 41.16 | 41.35 | 40.32 | 40.75 | 00:00:00 | | 2003-03-20 | 4,382,400 | 40.75 | 41.98 | 40.38 | 41.85 | 00:00:00 | | 2003-03-21 | 5,760,800 | 41.85 | 42.25 | 41.45 | 41.83 | 00:00:00 | | 2003-03-24 | 3,226,400 | 41.45 | 41.95 | 40.98 | 41.16 | 00:00:00 | | 2003-03-25 | 4,989,200 | 41.24 | 42.16 | 41.13 | 41.42 | 00:00:00 | | 2003-03-26 | 21,069,600 | 40.31 | 40.75 | 40.01 | 40.05 | 00:00:00 | | 2003-03-27 | 6,800,000 | 40.19 | 40.61 | 39.90 | 40.58 | 00:00:00 | | 2003-03-28 | 5,741,200 | 40.58 | 41.70 | 40.53 | 41.62 | 00:00:00 | | 2003-03-31 | 5,326,000 | 42.35 | 42.40 | 41.36 | 41.38 | 00:00:00 | | 2003-04-01 | 3,957,200 | 41.78 | 42.15 | 41.60 | 41.88 | 00:00:00 | | 2003-04-02 | 6,034,000 | 41.88 | 41.89 | 40.75 | 40.92 | 00:00:00 | | 2003-04-03 | 10,336,400 | 40.95 | 40.95 | 40.00 | 40.37 | 00:00:00 | | 2003-04-04 | 7,288,000 | 40.37 | 40.65 | 40.00 | 40.24 | 00:00:00 | | 2003-04-07 | 6,724,000 | 40.24 | 40.35 | 39.20 | 39.35 | 00:00:00 | | 2003-04-08 | 14,192,400 | 38.26 | 38.50 | 36.92 | 36.98 | 00:00:00 | | 2003-04-09 | 10,265,600 | 37.48 | 37.83 | 37.20 | 37.73 | 00:00:00 | | 2003-04-10 | 6,362,000 | 37.82 | 38.04 | 37.15 | 37.20 | 00:00:00 | | 2003-04-11 | 5,044,800 | 37.21 | 37.70 | 36.91 | 37.00 | 00:00:00 | | 2003-04-14 | 3,297,600 | 37.18 | 37.50 | 37.04 | 37.30 | 00:00:00 | | 2003-04-15 | 7,766,800 | 37.39 | 37.40 | 36.57 | 37.11 | 00:00:00 | | 2003-04-16 | 10,827,600 | 37.20 | 37.80 | 37.05 | 37.52 | 00:00:00 | | 2003-04-17 | 6,664,000 | 37.52 | 38.04 | 37.10 | 37.83 | 00:00:00 | | 2003-04-21 | 5,876,000 | 38.33 | 38.85 | 37.90 | 38.53 | 00:00:00 | | 2003-04-22 | 7,242,400 | 38.40 | 38.43 | 37.40 | 38.14 | 00:00:00 | | 2003-04-23 | 5,058,000 | 38.45 | 38.56 | 37.50 | 37.81 | 00:00:00 | | 2003-04-24 | 3,645,600 | 37.76 | 38.09 | 37.60 | 37.69 | 00:00:00 | | 2003-04-25 | 3,927,600 | 37.65 | 37.85 | 36.90 | 37.51 | 00:00:00 | | 2003-04-28 | 4,966,400 | 37.41 | 37.61 | 37.20 | 37.45 | 00:00:00 | | 2003-04-29 | 5,584,400 | 37.25 | 37.45 | 36.37 | 36.38 | 00:00:00 | | 2003-04-30 | 7,924,800 | 36.58 | 37.15 | 36.37 | 36.75 | 00:00:00 | | 2003-05-01 | 4,302,800 | 36.70 | 36.75 | 35.83 | 36.38 | 00:00:00 | | 2003-05-02 | 4,566,400 | 36.43 | 36.95 | 36.18 | 36.18 | 00:00:00 | | 2003-05-05 | 5,244,400 | 36.36 | 36.49 | 35.85 | 36.05 | 00:00:00 | | 2003-05-06 | 5,119,600 | 35.60 | 36.20 | 35.60 | 35.88 | 00:00:00 | | 2003-05-07 | 4,396,400 | 35.79 | 36.50 | 35.51 | 36.28 | 00:00:00 | | 2003-05-08 | 5,077,200 | 36.20 | 36.24 | 35.49 | 35.56 | 00:00:00 | | 2003-05-09 | 3,792,400 | 35.62 | 35.81 | 35.16 | 35.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
