VLO - Valero Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201778.4478.4477.3977.5477.543,928,900
Oct 19, 201777.2177.8976.6377.6377.632,329,900
Oct 18, 201777.6077.9276.9877.6277.622,399,600
Oct 17, 201777.5977.8677.2777.6277.622,358,400
Oct 16, 201777.6577.8377.2377.4277.422,405,400
Oct 13, 201778.1578.3177.6778.0878.082,161,700
Oct 12, 201777.4078.0577.1077.9177.912,532,500
Oct 11, 201777.5377.9277.0977.9277.922,277,500
Oct 10, 201777.5577.6177.0077.3777.372,659,600
Oct 09, 201777.2777.4476.7777.1377.132,925,600
Oct 06, 201776.3777.2376.2777.2377.234,672,400
Oct 05, 201777.9078.6476.4977.2777.274,923,400
Oct 04, 201777.3977.8276.9477.6977.692,669,900
Oct 03, 201776.8877.6676.7677.5777.573,194,700
Oct 02, 201776.7377.4076.4177.0577.053,141,300
Sep 29, 201776.7677.7776.6276.9376.934,442,200
Sep 28, 201775.8176.9275.5576.7476.746,079,400
Sep 27, 201774.8975.8874.4175.4775.474,516,000
Sep 26, 201775.0275.7574.8174.9674.963,287,900
Sep 25, 201774.6375.2674.3575.1275.123,461,000
Sep 22, 201773.2574.3673.1574.2974.293,263,900
Sep 21, 201773.0973.8772.8473.3673.363,106,100
Sep 20, 201773.0373.3872.5173.1873.183,255,600
Sep 19, 201772.2073.2071.5672.7172.713,870,200
Sep 18, 201771.2372.4471.1472.2072.203,823,700
Sep 15, 201769.9871.5169.9871.1371.136,859,900
Sep 14, 201770.9071.0669.5369.9469.944,494,000
Sep 13, 201770.5571.1770.2571.0071.004,122,500
Sep 12, 201770.0070.6669.8270.2170.212,629,200
Sep 11, 201769.7769.9768.8069.8169.813,287,700
Sep 08, 201768.8670.2868.7369.5469.543,771,300
Sep 07, 201768.3369.1068.1168.8668.863,675,900
Sep 06, 201768.2368.7767.7168.1168.114,428,800
Sep 05, 201768.5968.7167.2467.9167.914,581,400
Sep 01, 201768.1169.5167.8269.2069.203,954,400
Aug 31, 201768.6568.7267.3168.1068.104,434,400
Aug 30, 201768.5268.8768.0868.4168.413,248,100
Aug 29, 201768.2368.9567.7867.9267.923,557,700
Aug 28, 201768.9069.7968.2468.4268.426,445,800
Aug 25, 201767.7968.8167.5667.6767.673,915,900
Aug 24, 201765.7068.0065.7067.4467.445,492,000
Aug 23, 201765.2266.0065.1065.7165.712,808,700
Aug 22, 201764.9065.7264.5065.5865.582,865,800
Aug 21, 201764.6664.9564.4564.7064.702,463,900
Aug 18, 201764.4565.4664.2264.7564.753,082,600
Aug 17, 201765.6765.7164.4764.5564.553,358,400
Aug 16, 201767.2667.5065.8665.9965.992,807,500
Aug 15, 201766.6667.3266.6167.1567.154,079,300
Aug 14, 201766.4767.0166.3966.7966.793,016,900
Aug 11, 201766.1566.4065.8566.1566.152,330,000
Aug 10, 201766.8066.9965.7566.2066.203,425,100
Aug 09, 201767.6567.9366.6166.9366.933,498,100
Aug 08, 201767.6767.9467.3567.7967.793,114,700
Aug 07, 201767.9568.5367.7568.0068.002,671,900
Aug 07, 20170.7 Dividend
Aug 04, 201768.5068.9368.3068.5367.833,201,800
Aug 03, 201768.2268.6468.0668.5067.803,342,700
Aug 02, 201768.6169.1768.3068.5067.803,724,900
Aug 01, 201769.3569.7568.7368.8268.125,330,100
Jul 31, 201767.0869.4466.8868.9768.277,354,800
Jul 28, 201767.4767.5865.9566.6966.017,105,600
Jul 27, 201768.0068.8366.6167.5966.904,377,800
Jul 26, 201768.5168.5367.8067.9967.303,356,800
Jul 25, 201767.9868.7267.9468.4467.743,131,100
Jul 24, 201767.6368.0967.5467.6866.992,318,800
Jul 21, 201767.5267.8767.0167.7867.092,725,700
Jul 20, 201768.3968.4367.3067.5266.832,914,800
Jul 19, 201767.6068.6967.5468.0367.343,481,900
Jul 18, 201767.7267.7667.2067.5166.822,816,000
Jul 17, 201767.8268.0067.3267.4366.742,868,800
Jul 14, 201767.8468.3367.4168.0467.352,194,700
Jul 13, 201767.8768.3867.0467.7867.092,883,700
Jul 12, 201768.4868.5567.4468.0367.344,206,100
Jul 11, 201768.0368.4567.7367.9367.242,188,200
Jul 10, 201768.0568.4967.9468.0967.393,718,200
Jul 07, 201766.4468.4266.2568.1867.485,083,600
Jul 06, 201766.9967.1866.1866.4665.783,332,100
Jul 05, 201768.0068.2566.9667.0766.383,938,100
Jul 03, 201767.8168.4467.6668.0267.332,160,000
Jun 30, 201767.5567.7766.8767.4666.772,972,000
Jun 29, 201767.7968.3966.7767.0966.403,282,900
Jun 28, 201767.1468.1466.9767.4766.783,336,400
Jun 27, 201766.1067.8465.9766.8166.135,447,300
Jun 26, 201766.1866.4865.7666.0465.373,376,800
Jun 23, 201764.7266.0864.5865.9865.314,915,200
Jun 22, 201765.6665.6664.7764.8264.163,801,400
Jun 21, 201765.1765.4963.7764.6864.025,566,100
Jun 20, 201765.9566.3765.1565.6564.983,634,100
Jun 19, 201765.7666.9565.7566.6165.934,078,300
Jun 16, 201765.0066.0464.6465.8065.136,522,500
Jun 15, 201764.4665.0064.1564.6964.033,974,100
Jun 14, 201766.4266.5364.1264.7564.096,431,000
Jun 13, 201765.8366.9865.5466.5365.854,336,400
Jun 12, 201765.2666.8365.2665.9265.256,725,900
Jun 09, 201763.0165.7662.8965.2664.596,201,200
Jun 08, 201762.3064.1562.1763.1862.534,971,400
Jun 07, 201761.8262.4861.5962.3061.664,378,200
Jun 06, 201762.1462.5661.8662.2961.652,579,800
Jun 05, 201761.9162.6761.7962.4061.763,897,100
Jun 02, 201762.4362.7262.0062.1061.472,788,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...