|
 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 | | 2003-10-29 | 11,724,400 | 39.25 | 39.65 | 38.95 | 39.52 | 00:00:00 | | 2003-10-30 | 12,980,400 | 39.75 | 41.41 | 39.75 | 41.40 | 00:00:00 | | 2003-10-31 | 11,030,400 | 41.36 | 43.03 | 40.21 | 42.70 | 00:00:00 | | 2003-11-03 | 5,399,600 | 42.70 | 43.06 | 42.39 | 42.51 | 00:00:00 | | 2003-11-04 | 3,976,400 | 42.52 | 43.12 | 42.50 | 43.05 | 00:00:00 | | 2003-11-05 | 2,897,200 | 42.90 | 43.16 | 42.71 | 43.14 | 00:00:00 | | 2003-11-06 | 3,081,600 | 43.10 | 43.30 | 42.53 | 43.30 | 00:00:00 | | 2003-11-07 | 4,250,400 | 43.17 | 44.00 | 42.92 | 44.00 | 00:00:00 | | 2003-11-10 | 3,843,200 | 43.60 | 43.61 | 42.97 | 43.41 | 00:00:00 | | 2003-11-11 | 4,133,600 | 43.41 | 43.41 | 42.33 | 42.49 | 00:00:00 | | 2003-11-12 | 1,979,200 | 42.40 | 43.25 | 42.40 | 43.25 | 00:00:00 | | 2003-11-13 | 3,285,600 | 42.85 | 43.74 | 42.85 | 43.70 | 00:00:00 | | 2003-11-14 | 4,867,200 | 43.80 | 44.42 | 43.47 | 44.41 | 00:00:00 | | 2003-11-17 | 2,721,600 | 44.21 | 44.21 | 43.26 | 43.38 | 00:00:00 | | 2003-11-18 | 3,766,800 | 43.39 | 43.56 | 43.13 | 43.35 | 00:00:00 | | 2003-11-19 | 5,431,600 | 43.15 | 43.20 | 42.49 | 42.85 | 00:00:00 | | 2003-11-20 | 3,399,600 | 42.72 | 42.99 | 42.54 | 42.74 | 00:00:00 | | 2003-11-21 | 3,288,000 | 43.14 | 43.14 | 42.75 | 43.00 | 00:00:00 | | 2003-11-24 | 3,444,400 | 42.90 | 42.97 | 42.49 | 42.90 | 00:00:00 | | 2003-11-25 | 4,410,400 | 42.91 | 43.27 | 42.70 | 43.23 | 00:00:00 | | 2003-11-26 | 2,719,200 | 43.23 | 43.70 | 43.11 | 43.58 | 00:00:00 | | 2003-11-28 | 2,080,400 | 43.38 | 43.39 | 42.90 | 43.10 | 00:00:00 | | 2003-12-01 | 3,586,000 | 43.10 | 43.87 | 43.07 | 43.87 | 00:00:00 | | 2003-12-02 | 4,979,600 | 43.87 | 44.09 | 43.27 | 43.42 | 00:00:00 | | 2003-12-03 | 5,048,800 | 43.58 | 44.35 | 43.53 | 43.85 | 00:00:00 | | 2003-12-04 | 4,124,800 | 43.94 | 44.78 | 43.55 | 44.77 | 00:00:00 | | 2003-12-05 | 4,082,000 | 44.77 | 45.07 | 44.68 | 45.04 | 00:00:00 | | 2003-12-08 | 4,101,200 | 45.04 | 45.47 | 44.64 | 45.39 | 00:00:00 | | 2003-12-09 | 4,857,200 | 45.60 | 45.65 | 44.97 | 45.14 | 00:00:00 | | 2003-12-10 | 4,775,600 | 44.95 | 45.00 | 43.70 | 43.75 | 00:00:00 | | 2003-12-11 | 5,814,800 | 43.75 | 44.14 | 42.99 | 44.02 | 00:00:00 | | 2003-12-12 | 6,044,800 | 44.02 | 45.28 | 44.00 | 45.11 | 00:00:00 | | 2003-12-15 | 2,829,200 | 45.15 | 45.16 | 44.35 | 44.49 | 00:00:00 | | 2003-12-16 | 3,742,000 | 44.48 | 44.54 | 44.01 | 44.10 | 00:00:00 | | 2003-12-17 | 5,035,200 | 44.10 | 45.15 | 43.88 | 45.00 | 00:00:00 | | 2003-12-18 | 8,634,800 | 45.20 | 46.90 | 45.16 | 46.56 | 00:00:00 | | 2003-12-19 | 6,444,400 | 46.90 | 46.94 | 46.22 | 46.80 | 00:00:00 | | 2003-12-22 | 5,037,200 | 46.80 | 46.80 | 46.11 | 46.21 | 00:00:00 | | 2003-12-23 | 4,460,000 | 46.21 | 46.21 | 45.49 | 45.88 | 00:00:00 | | 2003-12-24 | 1,563,600 | 45.88 | 46.01 | 45.64 | 45.89 | 00:00:00 | | 2003-12-26 | 668,400 | 45.90 | 46.21 | 45.78 | 45.98 | 00:00:00 | | 2003-12-29 | 2,839,200 | 46.00 | 46.65 | 45.90 | 46.56 | 00:00:00 | | 2003-12-30 | 3,465,200 | 46.50 | 47.08 | 46.31 | 46.75 | 00:00:00 | | 2003-12-31 | 5,259,600 | 46.59 | 46.59 | 45.63 | 46.34 | 00:00:00 | | 2004-01-02 | 5,578,800 | 46.50 | 46.70 | 45.70 | 46.02 | 00:00:00 | | 2004-01-05 | 7,533,200 | 46.20 | 47.20 | 46.05 | 47.00 | 00:00:00 | | 2004-01-06 | 6,314,800 | 47.00 | 47.40 | 46.76 | 47.40 | 00:00:00 | | 2004-01-07 | 8,642,000 | 47.40 | 47.40 | 46.70 | 46.89 | 00:00:00 | | 2004-01-08 | 7,017,600 | 46.88 | 46.88 | 45.74 | 46.45 | 00:00:00 | | 2004-01-09 | 5,950,000 | 46.40 | 47.14 | 45.85 | 46.58 | 00:00:00 | | 2004-01-12 | 6,154,000 | 46.62 | 47.60 | 46.38 | 47.52 | 00:00:00 | | 2004-01-13 | 12,954,400 | 48.05 | 50.75 | 48.05 | 50.20 | 00:00:00 | | 2004-01-14 | 11,532,800 | 49.00 | 50.47 | 48.00 | 50.12 | 00:00:00 | | 2004-01-15 | 6,413,600 | 50.00 | 50.41 | 49.30 | 49.47 | 00:00:00 | | 2004-01-16 | 3,641,600 | 49.47 | 50.33 | 49.42 | 50.27 | 00:00:00 | | 2004-01-20 | 4,122,800 | 50.27 | 52.23 | 50.27 | 52.10 | 00:00:00 | | 2004-01-21 | 4,445,200 | 52.40 | 53.00 | 51.54 | 52.25 | 00:00:00 | | 2004-01-22 | 3,868,000 | 51.77 | 52.23 | 51.54 | 52.02 | 00:00:00 | | 2004-01-23 | 5,143,600 | 52.02 | 53.57 | 52.02 | 52.48 | 00:00:00 | | 2004-01-26 | 4,451,200 | 52.45 | 53.63 | 51.77 | 53.45 | 00:00:00 | | 2004-01-27 | 7,394,400 | 54.08 | 54.47 | 53.22 | 53.93 | 00:00:00 | | 2004-01-28 | 6,197,600 | 54.25 | 54.99 | 53.76 | 54.34 | 00:00:00 | | 2004-01-29 | 5,213,200 | 54.40 | 54.57 | 52.80 | 53.59 | 00:00:00 | | 2004-01-30 | 5,047,600 | 52.35 | 53.08 | 52.00 | 52.92 | 00:00:00 | | 2004-02-02 | 4,631,600 | 52.75 | 54.30 | 52.38 | 53.72 | 00:00:00 | | 2004-02-03 | 3,958,800 | 53.15 | 54.10 | 52.81 | 53.58 | 00:00:00 | | 2004-02-04 | 4,379,200 | 53.50 | 53.80 | 52.75 | 52.96 | 00:00:00 | | 2004-02-05 | 7,868,400 | 53.40 | 54.85 | 53.02 | 53.35 | 00:00:00 | | 2004-02-06 | 16,427,200 | 53.18 | 53.33 | 52.52 | 52.79 | 00:00:00 | | 2004-02-09 | 6,847,200 | 52.88 | 53.70 | 52.79 | 53.60 | 00:00:00 | | 2004-02-10 | 4,710,400 | 53.55 | 54.57 | 53.40 | 54.28 | 00:00:00 | | 2004-02-11 | 6,849,600 | 54.40 | 55.78 | 54.23 | 55.39 | 00:00:00 | | 2004-02-12 | 5,061,200 | 55.30 | 56.12 | 55.05 | 55.70 | 00:00:00 | | 2004-02-13 | 4,633,200 | 55.90 | 56.09 | 54.84 | 55.69 | 00:00:00 | | 2004-02-17 | 4,490,800 | 55.94 | 57.19 | 55.80 | 56.90 | 00:00:00 | | 2004-02-18 | 2,881,200 | 56.90 | 57.00 | 55.98 | 56.29 | 00:00:00 | | 2004-02-19 | 2,615,200 | 56.29 | 56.99 | 56.02 | 56.05 | 00:00:00 | | 2004-02-20 | 3,162,400 | 55.95 | 55.98 | 55.37 | 55.73 | 00:00:00 | | 2004-02-23 | 2,555,200 | 55.64 | 56.12 | 55.15 | 55.79 | 00:00:00 | | 2004-02-24 | 3,665,200 | 55.54 | 56.16 | 54.96 | 56.03 | 00:00:00 | | 2004-02-25 | 6,697,200 | 55.90 | 57.78 | 55.65 | 57.75 | 00:00:00 | | 2004-02-26 | 6,151,600 | 57.50 | 59.12 | 57.30 | 59.02 | 00:00:00 | | 2004-02-27 | 6,063,200 | 59.01 | 60.11 | 58.75 | 60.00 | 00:00:00 | | 2004-03-01 | 4,777,600 | 60.05 | 60.77 | 59.75 | 60.66 | 00:00:00 | | 2004-03-02 | 5,756,400 | 60.65 | 60.75 | 58.91 | 58.91 | 00:00:00 | | 2004-03-03 | 6,700,400 | 58.55 | 59.49 | 57.35 | 59.27 | 00:00:00 | | 2004-03-04 | 3,457,200 | 59.27 | 59.31 | 58.60 | 59.31 | 00:00:00 | | 2004-03-05 | 4,063,200 | 59.31 | 60.24 | 59.24 | 60.24 | 00:00:00 | | 2004-03-08 | 4,892,400 | 60.24 | 61.50 | 60.24 | 60.81 | 00:00:00 | | 2004-03-09 | 5,449,200 | 60.81 | 60.93 | 59.78 | 59.79 | 00:00:00 | | 2004-03-10 | 8,184,000 | 59.91 | 60.43 | 58.97 | 58.98 | 00:00:00 | | 2004-03-11 | 5,766,400 | 58.70 | 58.85 | 57.67 | 57.75 | 00:00:00 | | 2004-03-12 | 5,438,400 | 58.00 | 58.27 | 56.70 | 58.00 | 00:00:00 | | 2004-03-15 | 8,451,600 | 58.00 | 58.00 | 56.51 | 56.75 | 00:00:00 | | 2004-03-16 | 8,051,200 | 56.61 | 56.98 | 55.51 | 55.87 | 00:00:00 | | 2004-03-17 | 7,303,200 | 56.12 | 57.12 | 56.00 | 56.96 | 00:00:00 | | 2004-03-18 | 8,156,400 | 57.45 | 58.48 | 57.30 | 58.38 | 00:00:00 | | 2004-03-19 | 4,942,400 | 58.50 | 59.70 | 58.08 | 58.15 | 00:00:00 | | 2004-03-22 | 6,830,000 | 58.16 | 58.36 | 57.80 | 58.00 | 00:00:00 | | 2004-03-23 | 6,860,400 | 58.28 | 58.80 | 58.10 | 58.25 | 00:00:00 | | 2004-03-24 | 5,915,600 | 58.25 | 58.60 | 57.00 | 57.12 | 00:00:00 | | 2004-03-25 | 5,817,600 | 57.25 | 57.30 | 56.27 | 56.55 | 00:00:00 | | 2004-03-26 | 5,291,600 | 57.00 | 57.80 | 56.82 | 57.23 | 00:00:00 | | 2004-03-29 | 3,672,000 | 57.50 | 58.84 | 57.49 | 58.59 | 00:00:00 | | 2004-03-30 | 6,796,400 | 58.59 | 58.90 | 58.00 | 58.80 | 00:00:00 | | 2004-03-31 | 6,880,400 | 59.85 | 60.00 | 59.01 | 59.96 | 00:00:00 | | 2004-04-01 | 13,025,600 | 60.39 | 60.40 | 57.62 | 57.93 | 00:00:00 | | 2004-04-02 | 13,457,200 | 57.92 | 57.93 | 55.89 | 56.31 | 00:00:00 | | 2004-04-05 | 7,363,200 | 56.50 | 57.70 | 56.50 | 57.45 | 00:00:00 | | 2004-04-06 | 5,800,000 | 57.76 | 57.89 | 56.66 | 56.98 | 00:00:00 | | 2004-04-07 | 8,368,400 | 57.13 | 57.45 | 56.25 | 57.20 | 00:00:00 | | 2004-04-08 | 5,369,600 | 58.00 | 58.25 | 57.28 | 57.80 | 00:00:00 | | 2004-04-12 | 7,874,000 | 58.05 | 60.57 | 58.05 | 60.25 | 00:00:00 | | 2004-04-13 | 9,416,800 | 61.07 | 62.22 | 59.84 | 59.88 | 00:00:00 | | 2004-04-14 | 6,230,000 | 59.50 | 60.00 | 58.08 | 58.51 | 00:00:00 | | 2004-04-15 | 8,572,800 | 58.78 | 59.27 | 58.08 | 58.60 | 00:00:00 | | 2004-04-16 | 6,526,400 | 58.74 | 58.99 | 58.06 | 58.30 | 00:00:00 | | 2004-04-19 | 7,630,000 | 58.76 | 59.25 | 58.46 | 58.71 | 00:00:00 | | 2004-04-20 | 19,276,800 | 59.75 | 61.76 | 59.65 | 59.73 | 00:00:00 | | 2004-04-21 | 6,190,000 | 60.25 | 60.25 | 58.30 | 59.63 | 00:00:00 | | 2004-04-22 | 7,314,800 | 59.63 | 62.25 | 59.53 | 61.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
