$46.66 -0.11 (%) Valero Energy Corp - NYSE

Sep. 30, 2014 | 12:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLO historical data

Date Open High Low Close Volume
2/27/201344.9446.1444.6245.998,415,884
2/26/201344.1845.0843.6944.938,713,372
2/25/201346.1846.5044.2244.258,403,890
2/22/201345.9546.3044.9846.077,596,555
2/21/201344.7445.8643.5145.5312,589,950
2/20/201347.7247.8544.7144.9314,370,151
2/19/201347.5547.8446.8547.738,094,024
2/15/201347.3647.6646.7747.298,704,170
2/14/201346.3047.5046.2447.239,129,168
2/13/201345.7946.3645.5046.246,391,650
2/12/201346.1346.4545.3445.657,845,429
2/11/201346.0446.8446.0446.147,104,312
2/8/201345.5846.3245.5746.138,045,037
2/7/201345.6245.7944.9445.329,591,330
2/6/201345.5546.0645.1645.448,980,044
2/5/201345.1446.0944.9845.7010,496,610
2/4/201344.4545.5344.2544.9011,543,511
2/1/201344.1944.9643.8444.858,939,450
1/31/201343.0944.2342.9743.7310,212,175
1/30/201344.2544.4042.6043.7519,754,056
1/29/201342.1943.8341.8543.7725,782,834
1/28/201338.4139.0538.1238.8111,398,592
1/25/201337.9538.2337.6938.109,130,868
1/24/201337.8038.3837.7637.967,979,270
1/23/201337.3438.3537.0037.9710,006,168
1/22/201337.1437.5136.6637.166,026,120
1/18/201337.0137.6136.2136.7611,358,909
1/17/201337.2637.4736.7536.8212,485,193
1/16/201335.7537.0135.6936.7911,090,139
1/15/201335.0336.0435.0135.807,050,761
1/14/201334.7035.4134.6135.335,712,440
1/11/201334.7934.9534.5634.704,732,805
1/10/201334.6735.2934.4534.909,434,015
1/9/201334.7634.9034.0534.3710,304,405
1/8/201334.3234.8534.2034.6713,217,549
1/7/201334.9734.9734.0634.3511,833,834
1/4/201334.9235.6634.2935.3110,915,556
1/3/201335.4035.5734.5434.728,809,842
1/2/201334.9835.5434.5635.489,205,773
12/31/201232.9734.1432.9034.128,765,835
12/28/201233.5633.5632.8933.105,602,814
12/27/201233.7034.1033.0833.835,563,683
12/26/201233.9134.3833.6733.684,286,494
12/24/201233.9034.0033.6033.742,710,490
12/21/201233.9334.2833.5634.148,251,732
12/20/201234.1134.3833.9334.387,576,061
12/19/201234.2434.5033.7734.038,233,495
12/18/201234.0834.2633.7034.249,336,389
12/17/201233.4434.0733.3534.048,595,786
12/14/201232.6133.4732.6133.377,300,550
12/13/201232.8232.8532.0632.607,062,264
12/12/201232.8233.4132.6032.799,439,778
12/11/201232.7733.0132.5832.668,125,901
12/10/201231.7032.7031.7032.668,336,928
12/7/201232.0232.2431.5331.866,063,052
12/6/201231.2631.8130.9631.807,607,937
12/5/201232.3032.5031.1831.348,838,671
12/4/201231.9232.4431.9232.217,494,768
12/3/201232.3332.5031.8731.895,857,965
11/30/201232.3732.4331.9732.265,024,929
11/29/201231.8732.3431.8232.249,884,845
11/28/201230.7331.8030.5631.658,060,077
11/27/201231.1531.5631.0331.156,751,968
11/26/201231.6231.7531.2031.594,750,736
11/23/201231.2532.0531.2131.924,431,329
11/21/201230.6231.1930.6231.006,411,623
11/20/201230.0730.7129.8330.557,942,912
11/19/201229.8030.5029.7230.119,617,335
11/16/201229.6929.7528.9829.369,748,811
11/15/201228.7029.7528.5629.588,550,068
11/14/201229.5529.7528.8028.869,564,478
11/13/201229.1929.7229.0129.226,694,794
11/12/201229.6229.8929.2629.465,114,224
11/9/201229.0629.8628.6029.597,307,095
11/8/201229.4530.5729.3629.379,997,416
11/7/201229.4529.7628.8729.398,909,027
11/6/201229.1030.5028.8130.0611,820,059
11/5/201228.2828.9728.2328.885,631,881
11/2/201229.0829.1728.0728.207,944,122
11/1/201228.7129.2128.5128.768,971,424
10/31/201229.3929.6328.3029.1010,486,471
10/26/201228.4029.1028.2329.037,984,856
10/25/201228.7928.9828.2328.494,896,124
10/24/201228.5328.9528.3128.417,185,789
10/23/201228.8828.8827.8928.3612,070,968
10/22/201229.2829.8029.0629.474,435,018
10/19/201229.5929.9729.0729.537,133,586
10/18/201229.8330.1229.5329.647,379,938
10/17/201229.6530.1629.3630.0310,346,303
10/16/201229.1529.5528.9129.527,897,620
10/15/201228.9829.3228.1728.818,854,758
10/12/201228.8629.3627.9729.0115,503,052
10/11/201229.7130.1529.0329.1412,791,721
10/10/201231.2931.4029.3229.4719,394,652
10/9/201231.7732.1231.4031.406,285,395
10/8/201231.6731.8331.1131.718,766,223
10/5/201232.9333.4431.7931.8911,768,208
10/4/201232.0132.8832.0032.616,701,621
10/3/201231.9331.9931.3031.597,458,133
10/2/201232.2532.4131.8632.145,039,339
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center