VLO Historical Prices | Valero Energy Corporation Commo Stock

Dow

0.34% Nasdaq

0.16%

Valero Energy Corporation (VLO)

-NYSE

41.21 0.88(2.09%) 4:01PM EDT|After Hours : 41.39 0.18 (0.44%) 7:57PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	42.12	42.50	41.21	41.21	7,099,600	41.21
May 20, 2013	41.19	42.70	40.73	42.09	9,166,800	42.09
May 20, 2013	0.20 Dividend
May 17, 2013	39.65	41.30	39.59	41.20	10,109,500	41.00
May 16, 2013	39.82	40.25	39.29	39.61	7,769,800	39.42
May 15, 2013	39.03	40.25	38.98	39.81	8,297,400	39.62
May 14, 2013	38.08	39.15	38.08	39.01	7,303,000	38.82
May 13, 2013	38.52	38.74	37.99	38.12	5,996,800	37.93
May 10, 2013	38.10	38.84	37.55	38.80	8,362,200	38.61
May 9, 2013	38.31	38.55	37.96	38.23	8,213,200	38.04
May 8, 2013	39.20	39.84	37.65	38.26	10,581,600	38.07
May 7, 2013	38.90	39.38	38.34	39.11	10,578,600	38.92
May 6, 2013	37.94	38.63	37.62	38.38	6,788,400	38.19
May 3, 2013	36.66	38.07	36.27	37.59	10,445,900	37.41
May 2, 2013	36.90	37.38	35.81	36.98	10,783,700	36.80
May 1, 2013	39.97	39.99	38.64	38.78	10,743,700	35.28
Apr 30, 2013	42.82	42.95	39.96	40.32	17,947,200	36.68
Apr 29, 2013	40.61	41.60	40.61	41.20	8,295,900	37.48
Apr 26, 2013	41.09	41.09	39.98	40.72	7,906,900	37.04
Apr 25, 2013	42.34	42.50	41.02	41.24	10,442,700	37.51
Apr 24, 2013	40.83	42.34	40.83	41.97	12,390,100	38.18
Apr 23, 2013	39.94	41.04	39.52	40.65	11,223,900	36.98
Apr 22, 2013	39.45	40.30	38.65	39.79	10,429,500	36.19
Apr 19, 2013	38.88	39.47	38.14	39.24	7,772,400	35.69
Apr 18, 2013	38.30	39.17	37.83	38.69	9,805,400	35.19
Apr 17, 2013	39.00	39.05	37.67	38.24	9,168,200	34.78
Apr 16, 2013	39.41	39.89	38.96	39.64	9,992,500	36.06
Apr 15, 2013	40.27	40.35	38.62	38.80	13,846,400	35.29
Apr 12, 2013	40.83	41.47	39.76	40.91	13,962,900	37.21
Apr 11, 2013	42.94	43.00	40.87	41.26	16,643,600	37.53
Apr 10, 2013	42.70	43.30	42.32	42.97	10,941,900	39.09
Apr 9, 2013	42.26	42.79	41.60	42.66	9,363,900	38.81
Apr 8, 2013	41.86	42.20	40.76	42.12	8,857,500	38.31
Apr 5, 2013	40.93	42.07	40.07	41.98	12,865,500	38.19
Apr 4, 2013	40.32	41.48	39.80	41.44	10,896,200	37.70
Apr 3, 2013	42.57	42.73	39.92	40.60	22,586,500	36.93
Apr 2, 2013	45.20	45.27	41.90	42.41	20,779,700	38.58
Apr 1, 2013	45.30	45.53	44.54	44.97	9,176,100	40.91
Mar 28, 2013	45.30	45.79	44.98	45.49	8,856,100	41.38
Mar 27, 2013	44.77	45.44	44.71	44.95	8,239,100	40.89
Mar 26, 2013	44.86	45.28	44.56	44.95	10,483,500	40.89
Mar 25, 2013	44.44	44.93	44.10	44.28	10,046,600	40.28
Mar 22, 2013	44.21	44.61	44.01	44.24	7,874,800	40.24
Mar 21, 2013	44.29	44.88	44.02	44.02	9,938,700	40.04
Mar 20, 2013	44.46	44.95	43.95	44.67	11,067,500	40.63
Mar 19, 2013	44.45	44.68	43.50	44.22	9,488,300	40.22
Mar 18, 2013	43.55	45.05	43.39	44.39	8,223,800	40.38
Mar 15, 2013	43.90	44.97	43.85	44.18	14,199,100	40.19
Mar 14, 2013	43.73	44.00	42.51	43.84	17,769,600	39.88
Mar 13, 2013	43.50	44.55	43.20	43.42	22,653,600	39.50
Mar 12, 2013	43.56	45.78	43.56	45.55	16,207,400	41.43
Mar 11, 2013	45.06	45.10	43.11	43.72	24,984,700	39.77
Mar 8, 2013	46.87	47.09	45.39	45.50	12,394,900	41.39
Mar 7, 2013	47.57	47.71	46.16	46.51	11,980,300	42.31
Mar 6, 2013	48.55	48.79	47.51	47.62	9,469,900	43.32
Mar 5, 2013	48.93	48.97	47.58	48.24	9,969,200	43.88
Mar 4, 2013	46.41	48.56	46.41	48.51	12,168,700	44.13
Mar 1, 2013	45.31	46.90	44.70	46.63	10,803,900	42.42
Feb 28, 2013	46.01	46.55	45.51	45.59	10,069,900	41.47
Feb 27, 2013	44.94	46.14	44.62	45.99	9,202,800	41.83
Feb 26, 2013	44.18	45.08	43.69	44.93	9,532,400	40.87
Feb 25, 2013	46.18	46.50	44.22	44.25	9,192,700	40.25
Feb 22, 2013	45.95	46.30	44.98	46.07	8,310,700	41.91
Feb 21, 2013	44.74	45.86	43.51	45.53	13,766,100	41.42
Feb 20, 2013	47.72	47.85	44.71	44.93	15,709,000	40.87
Feb 19, 2013	47.55	47.84	46.85	47.73	8,853,100	43.42
Feb 15, 2013	47.36	47.66	46.77	47.29	9,522,200	43.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VLO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Valero Energy Corporation (VLO)