|
 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 | | 2003-05-09 | 3,792,400 | 35.62 | 35.81 | 35.16 | 35.58 | 00:00:00 | | 2003-05-12 | 8,474,400 | 35.88 | 37.18 | 35.85 | 36.86 | 00:00:00 | | 2003-05-13 | 6,748,000 | 36.86 | 37.89 | 36.82 | 37.65 | 00:00:00 | | 2003-05-14 | 8,240,000 | 38.40 | 38.81 | 38.28 | 38.47 | 00:00:00 | | 2003-05-15 | 6,350,400 | 38.75 | 39.15 | 38.21 | 38.47 | 00:00:00 | | 2003-05-16 | 5,328,800 | 38.47 | 39.00 | 38.40 | 38.63 | 00:00:00 | | 2003-05-19 | 4,751,600 | 38.38 | 38.62 | 37.65 | 37.94 | 00:00:00 | | 2003-05-20 | 4,346,800 | 38.14 | 38.24 | 37.60 | 37.94 | 00:00:00 | | 2003-05-21 | 4,208,000 | 37.89 | 38.80 | 37.71 | 38.70 | 00:00:00 | | 2003-05-22 | 5,077,200 | 38.60 | 38.60 | 37.70 | 37.86 | 00:00:00 | | 2003-05-23 | 3,578,400 | 37.82 | 38.18 | 37.50 | 37.80 | 00:00:00 | | 2003-05-27 | 4,630,800 | 37.88 | 38.29 | 37.75 | 38.08 | 00:00:00 | | 2003-05-28 | 4,556,000 | 38.08 | 38.13 | 36.97 | 37.17 | 00:00:00 | | 2003-05-29 | 6,297,200 | 37.00 | 37.55 | 36.51 | 36.67 | 00:00:00 | | 2003-05-30 | 9,138,800 | 37.12 | 37.90 | 37.00 | 37.50 | 00:00:00 | | 2003-06-02 | 7,514,000 | 37.02 | 37.31 | 36.51 | 37.23 | 00:00:00 | | 2003-06-03 | 4,682,400 | 37.43 | 37.45 | 36.73 | 36.90 | 00:00:00 | | 2003-06-04 | 5,077,200 | 36.90 | 37.40 | 36.85 | 37.25 | 00:00:00 | | 2003-06-05 | 5,167,600 | 37.30 | 37.89 | 37.01 | 37.50 | 00:00:00 | | 2003-06-06 | 4,283,600 | 37.58 | 37.63 | 36.75 | 36.95 | 00:00:00 | | 2003-06-09 | 3,434,000 | 36.75 | 37.36 | 36.60 | 36.70 | 00:00:00 | | 2003-06-10 | 4,024,800 | 36.80 | 37.32 | 36.78 | 37.22 | 00:00:00 | | 2003-06-11 | 7,196,400 | 37.30 | 38.31 | 37.15 | 38.31 | 00:00:00 | | 2003-06-12 | 4,522,400 | 38.54 | 38.70 | 37.55 | 38.11 | 00:00:00 | | 2003-06-13 | 3,958,400 | 38.11 | 38.17 | 36.92 | 37.29 | 00:00:00 | | 2003-06-16 | 4,403,200 | 37.54 | 37.99 | 37.15 | 37.99 | 00:00:00 | | 2003-06-17 | 5,014,800 | 38.00 | 38.09 | 37.50 | 38.09 | 00:00:00 | | 2003-06-18 | 3,380,800 | 38.09 | 38.10 | 37.37 | 37.59 | 00:00:00 | | 2003-06-19 | 4,396,000 | 37.59 | 38.09 | 37.26 | 37.61 | 00:00:00 | | 2003-06-20 | 10,112,400 | 37.61 | 37.67 | 36.40 | 37.40 | 00:00:00 | | 2003-06-23 | 5,416,400 | 37.70 | 38.07 | 37.58 | 38.04 | 00:00:00 | | 2003-06-24 | 6,286,800 | 37.84 | 37.84 | 37.07 | 37.11 | 00:00:00 | | 2003-06-25 | 4,548,400 | 37.20 | 37.57 | 36.99 | 37.01 | 00:00:00 | | 2003-06-26 | 5,314,800 | 37.01 | 37.22 | 36.50 | 36.54 | 00:00:00 | | 2003-06-27 | 3,650,800 | 36.52 | 36.90 | 36.52 | 36.62 | 00:00:00 | | 2003-06-30 | 4,695,600 | 36.70 | 36.78 | 36.03 | 36.33 | 00:00:00 | | 2003-07-01 | 4,971,600 | 36.00 | 36.46 | 35.67 | 36.14 | 00:00:00 | | 2003-07-02 | 6,116,000 | 36.14 | 37.00 | 35.86 | 36.81 | 00:00:00 | | 2003-07-03 | 4,042,800 | 36.81 | 37.00 | 36.50 | 36.82 | 00:00:00 | | 2003-07-07 | 5,496,400 | 36.87 | 37.00 | 36.13 | 36.21 | 00:00:00 | | 2003-07-08 | 3,740,400 | 36.21 | 36.89 | 36.09 | 36.68 | 00:00:00 | | 2003-07-09 | 8,388,000 | 36.78 | 38.17 | 36.78 | 37.70 | 00:00:00 | | 2003-07-10 | 3,756,000 | 37.60 | 38.00 | 37.03 | 37.27 | 00:00:00 | | 2003-07-11 | 2,533,200 | 37.34 | 37.80 | 37.13 | 37.60 | 00:00:00 | | 2003-07-14 | 3,730,400 | 37.85 | 37.85 | 36.95 | 36.95 | 00:00:00 | | 2003-07-15 | 5,307,200 | 37.20 | 38.24 | 37.05 | 38.00 | 00:00:00 | | 2003-07-16 | 5,647,600 | 38.00 | 38.08 | 37.02 | 37.07 | 00:00:00 | | 2003-07-17 | 2,586,000 | 37.01 | 37.27 | 36.73 | 36.79 | 00:00:00 | | 2003-07-18 | 3,526,000 | 37.04 | 37.32 | 36.43 | 37.15 | 00:00:00 | | 2003-07-21 | 2,951,200 | 37.05 | 37.14 | 36.40 | 36.61 | 00:00:00 | | 2003-07-22 | 7,400,000 | 36.78 | 37.09 | 36.59 | 36.98 | 00:00:00 | | 2003-07-23 | 4,295,200 | 36.83 | 37.43 | 36.43 | 36.65 | 00:00:00 | | 2003-07-24 | 4,232,800 | 36.85 | 36.99 | 36.14 | 36.20 | 00:00:00 | | 2003-07-25 | 3,632,400 | 36.20 | 36.44 | 35.85 | 36.23 | 00:00:00 | | 2003-07-28 | 2,100,800 | 36.20 | 36.35 | 35.88 | 36.14 | 00:00:00 | | 2003-07-29 | 3,703,600 | 36.30 | 36.64 | 36.00 | 36.22 | 00:00:00 | | 2003-07-30 | 3,653,600 | 36.42 | 37.00 | 36.09 | 36.58 | 00:00:00 | | 2003-07-31 | 2,542,400 | 36.63 | 36.72 | 36.25 | 36.40 | 00:00:00 | | 2003-08-01 | 3,166,400 | 36.25 | 36.50 | 36.02 | 36.10 | 00:00:00 | | 2003-08-04 | 3,639,200 | 36.01 | 36.01 | 35.19 | 35.53 | 00:00:00 | | 2003-08-05 | 2,209,600 | 35.53 | 35.99 | 35.43 | 35.55 | 00:00:00 | | 2003-08-06 | 3,372,800 | 35.70 | 36.24 | 35.67 | 36.22 | 00:00:00 | | 2003-08-07 | 6,954,400 | 36.50 | 37.80 | 36.32 | 37.80 | 00:00:00 | | 2003-08-08 | 4,360,400 | 37.83 | 38.30 | 37.47 | 38.24 | 00:00:00 | | 2003-08-11 | 2,843,600 | 37.95 | 38.54 | 37.81 | 38.20 | 00:00:00 | | 2003-08-12 | 3,305,200 | 38.45 | 39.15 | 38.25 | 39.15 | 00:00:00 | | 2003-08-13 | 5,505,600 | 39.15 | 39.83 | 39.00 | 39.54 | 00:00:00 | | 2003-08-14 | 3,100,000 | 39.79 | 39.85 | 39.36 | 39.43 | 00:00:00 | | 2003-08-15 | 3,000,800 | 40.00 | 40.06 | 39.60 | 39.80 | 00:00:00 | | 2003-08-18 | 3,882,000 | 40.00 | 40.00 | 39.19 | 39.59 | 00:00:00 | | 2003-08-19 | 6,470,000 | 39.35 | 40.10 | 38.81 | 40.08 | 00:00:00 | | 2003-08-20 | 5,482,400 | 40.09 | 40.09 | 39.05 | 39.34 | 00:00:00 | | 2003-08-21 | 3,768,000 | 39.30 | 39.95 | 39.05 | 39.89 | 00:00:00 | | 2003-08-22 | 3,029,600 | 40.08 | 40.10 | 39.33 | 39.46 | 00:00:00 | | 2003-08-25 | 3,716,000 | 39.56 | 39.78 | 39.00 | 39.08 | 00:00:00 | | 2003-08-26 | 5,420,400 | 38.68 | 38.69 | 38.20 | 38.43 | 00:00:00 | | 2003-08-27 | 6,212,400 | 38.38 | 38.73 | 38.15 | 38.59 | 00:00:00 | | 2003-08-28 | 4,995,200 | 38.70 | 39.25 | 38.65 | 39.25 | 00:00:00 | | 2003-08-29 | 3,796,400 | 38.92 | 39.50 | 38.92 | 39.40 | 00:00:00 | | 2003-09-02 | 4,938,800 | 39.40 | 39.43 | 39.05 | 39.30 | 00:00:00 | | 2003-09-03 | 9,135,200 | 38.50 | 38.85 | 37.70 | 38.25 | 00:00:00 | | 2003-09-04 | 7,728,000 | 38.40 | 38.55 | 37.60 | 37.74 | 00:00:00 | | 2003-09-05 | 3,933,600 | 37.95 | 38.05 | 37.55 | 38.05 | 00:00:00 | | 2003-09-08 | 2,920,800 | 38.06 | 38.65 | 38.06 | 38.58 | 00:00:00 | | 2003-09-09 | 4,235,200 | 38.55 | 38.60 | 38.15 | 38.27 | 00:00:00 | | 2003-09-10 | 6,017,200 | 38.34 | 38.63 | 38.16 | 38.26 | 00:00:00 | | 2003-09-11 | 3,720,400 | 38.33 | 38.33 | 37.97 | 38.18 | 00:00:00 | | 2003-09-12 | 1,950,000 | 38.05 | 38.19 | 37.90 | 38.13 | 00:00:00 | | 2003-09-15 | 2,780,400 | 38.15 | 38.20 | 37.94 | 38.04 | 00:00:00 | | 2003-09-16 | 2,650,000 | 38.15 | 38.25 | 37.88 | 38.09 | 00:00:00 | | 2003-09-17 | 2,887,600 | 38.20 | 38.30 | 37.83 | 37.89 | 00:00:00 | | 2003-09-18 | 5,497,600 | 37.92 | 37.97 | 37.53 | 37.70 | 00:00:00 | | 2003-09-19 | 4,760,800 | 37.55 | 37.71 | 37.30 | 37.36 | 00:00:00 | | 2003-09-22 | 3,476,800 | 37.36 | 37.90 | 37.35 | 37.75 | 00:00:00 | | 2003-09-23 | 2,708,000 | 37.80 | 38.23 | 37.71 | 37.76 | 00:00:00 | | 2003-09-24 | 4,235,200 | 38.10 | 38.29 | 37.67 | 37.70 | 00:00:00 | | 2003-09-25 | 2,567,200 | 37.73 | 37.84 | 37.06 | 37.15 | 00:00:00 | | 2003-09-26 | 3,284,000 | 37.05 | 37.10 | 36.67 | 36.95 | 00:00:00 | | 2003-09-29 | 2,381,200 | 37.10 | 37.22 | 36.80 | 37.10 | 00:00:00 | | 2003-09-30 | 8,304,400 | 37.05 | 38.45 | 36.90 | 38.27 | 00:00:00 | | 2003-10-01 | 6,502,800 | 38.10 | 38.20 | 37.70 | 37.80 | 00:00:00 | | 2003-10-02 | 4,322,400 | 37.98 | 38.41 | 37.82 | 38.40 | 00:00:00 | | 2003-10-03 | 4,043,200 | 38.80 | 39.15 | 38.50 | 38.96 | 00:00:00 | | 2003-10-06 | 2,439,200 | 38.80 | 39.00 | 38.51 | 39.00 | 00:00:00 | | 2003-10-07 | 3,313,600 | 39.00 | 39.15 | 38.60 | 39.01 | 00:00:00 | | 2003-10-08 | 3,654,800 | 39.04 | 39.40 | 38.91 | 39.20 | 00:00:00 | | 2003-10-09 | 4,560,800 | 39.45 | 39.70 | 39.14 | 39.47 | 00:00:00 | | 2003-10-10 | 2,275,200 | 39.63 | 39.78 | 39.43 | 39.64 | 00:00:00 | | 2003-10-13 | 2,587,200 | 39.75 | 39.90 | 39.70 | 39.86 | 00:00:00 | | 2003-10-14 | 2,480,400 | 40.00 | 40.00 | 39.51 | 39.76 | 00:00:00 | | 2003-10-15 | 3,065,200 | 39.80 | 39.99 | 39.64 | 39.74 | 00:00:00 | | 2003-10-16 | 2,796,400 | 39.84 | 40.00 | 39.73 | 39.95 | 00:00:00 | | 2003-10-17 | 2,806,400 | 40.00 | 40.18 | 39.71 | 39.78 | 00:00:00 | | 2003-10-20 | 2,073,600 | 39.53 | 39.95 | 39.33 | 39.79 | 00:00:00 | | 2003-10-21 | 2,670,000 | 39.92 | 39.98 | 39.40 | 39.45 | 00:00:00 | | 2003-10-22 | 3,051,600 | 39.20 | 39.30 | 38.85 | 38.93 | 00:00:00 | | 2003-10-23 | 3,951,600 | 38.93 | 39.90 | 38.78 | 39.83 | 00:00:00 | | 2003-10-24 | 2,377,600 | 39.92 | 39.93 | 39.29 | 39.39 | 00:00:00 | | 2003-10-27 | 4,800,800 | 39.60 | 40.15 | 39.26 | 40.04 | 00:00:00 | | 2003-10-28 | 9,376,400 | 39.00 | 39.50 | 38.39 | 39.25 | 00:00:00 | | 2003-10-29 | 11,724,400 | 39.25 | 39.65 | 38.95 | 39.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
