Valero Energy Corporation Historical Stock Prices

VLO 
$48.69
*  
0.19
0.39%
Get VLO Alerts
*Delayed - data as of Dec. 22, 2014 13:16 ET  -  Find a broker to begin trading VLO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    VLO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
13:16  48.65  49.22  48.345  48.69 3,563,857
12/19/2014 47.21 48.92 47.18 48.88 11,362,310
12/18/2014 48.4 48.515 45.85 47.07 13,036,050
12/17/2014 47.14 48.5 46.85 47.79 8,219,364
12/16/2014 45.76 47.9799 45.35 47.03 9,623,783
12/15/2014 46.31 46.9 45.74 46.11 6,783,051
12/12/2014 46.98 47.04 45.72 46.27 7,575,774
12/11/2014 46.78 47.81 46.48 46.81 5,657,582
12/10/2014 47.99 48.23 46.42 46.65 10,038,570
12/09/2014 47.96 48.68 46.94 48.59 9,429,865
12/08/2014 49.51 49.8 47.9301 48.11 8,349,376
12/05/2014 51.46 52.08 49.64 49.78 8,279,851
12/04/2014 51.51 52.05 50.74 51.59 8,166,614
12/03/2014 50.97 52.1 50.94 51.72 9,315,740
12/02/2014 48.98 50.99 48.86 50.88 8,537,834
12/01/2014 48.2 49.17 47.84 48.9 7,049,717
11/28/2014 50.07 50.15 48.28 48.61 6,734,223
11/26/2014 50.98 51.25 50.65 50.94 4,733,081
11/25/2014 50.86 51.58 50.54 50.98 6,516,225
11/24/2014 50.16 51.36 50.14 50.81 6,549,180
11/21/2014 50.89 52.07 50.18 50.29 11,518,730
11/20/2014 50.06 50.54 49.95 50.26 8,481,989
11/19/2014 50.14 50.28 49.37 50.12 5,935,063
11/18/2014 49.7 50.4 49.625 50.06 5,917,255
11/17/2014 49.45 49.92 49.08 49.72 5,742,927
11/14/2014 49.81 50.2 49.2623 49.51 7,214,218
11/13/2014 51.21 51.24 49.2 49.68 9,948,365
11/12/2014 51.01 51.75 50.94 51.33 5,489,514
11/11/2014 50.63 51.3 50.22 51.16 5,498,802
11/10/2014 51.33 51.48 50.25 50.59 6,185,388
11/07/2014 50.26 50.79 50.14 50.72 6,614,043
11/06/2014 49.88 50.67 49.73 50.24 6,769,053
11/05/2014 50.77 50.85 48.93 49.64 10,008,920
11/04/2014 50.26 51.09 49.51 50.63 8,781,943
11/03/2014 50.17 51.25 50.03 50.34 7,683,049
10/31/2014 49.41 50.15 48.83 50.09 7,593,813
10/30/2014 48.61 49.48 48.19 48.85 4,312,494
10/29/2014 49.9 50.165 48.02 48.53 6,233,627
10/28/2014 48.43 49.6 47.97 49.49 4,807,793
10/27/2014 48.2 48.515 47.31 48.36 4,426,180
10/24/2014 48.14 48.69 47.29 48.62 5,047,688
10/23/2014 49.03 49.23 47.9 48.01 5,595,644
10/22/2014 48.38 49.51 47.92 48 9,680,056
10/21/2014 46.58 48.37 46.55 48.3 8,931,402
10/20/2014 45.08 46.455 45 46.31 6,281,905
10/17/2014 45.34 45.79 44.5 45.15 8,849,684
10/16/2014 43.09 45.76 42.81 44.75 12,222,080
10/15/2014 44.23 45.045 42.53 43.76 10,969,760
10/14/2014 44.79 45.71 43.7 44.92 11,370,670
10/13/2014 45.01 46.18 44.51 44.55 8,434,107
10/10/2014 45.43 46.52 44.28 45.15 7,566,022
10/09/2014 46.92 47.3299 45.15 45.43 8,663,666
10/08/2014 45.41 46.97 44.56 46.84 9,438,603
10/07/2014 44.78 46.27 44.76 45.13 7,982,093
10/06/2014 44.79 45.24 44.11 44.72 5,830,781
10/03/2014 45.26 45.34 44.51 44.74 9,541,810
10/02/2014 45.56 46.27 44.4 45.17 9,605,632
10/01/2014 46.39 47.09 45.31 45.6 8,618,772
09/30/2014 46.67 47.1 46.24 46.27 9,357,461
09/29/2014 46.5 47.25 46.24 46.77 7,303,465
09/26/2014 46.34 47.358 46.2101 47.02 8,243,596
09/25/2014 46.72 46.805 45.98 46.33 8,881,102
09/24/2014 47.23 47.27 45.73 46.85 14,915,140
09/23/2014 47.09 48.05 47.02 47.14 7,465,900
09/22/2014 48.19 48.34 47.22 47.26 8,369,393
09/19/2014 47.62 48.66 47.62 48.37 11,421,330
09/18/2014 48.39 48.65 47.3 47.62 10,791,770
09/17/2014 48.92 48.98 47.835 48.21 9,565,814
09/16/2014 48.8 49.878 48.6 48.7 7,519,991
09/15/2014 48.43 49.03 48.02 48.98 7,785,231
09/12/2014 49.85 49.94 48.06 48.42 11,472,740
09/11/2014 50.53 50.95 49.61 49.87 10,821,460
09/10/2014 52.58 52.69 50.354 50.96 10,195,180
09/09/2014 53.28 53.4488 52.355 52.69 5,335,408
09/08/2014 52.95 53.8 52.84 53.52 4,242,285
09/05/2014 52.69 53.43 52.28 53.01 4,856,606
09/04/2014 53.25 53.66 52.32 52.6 4,961,955
09/03/2014 53.87 53.89 52.91 53.14 5,538,757
09/02/2014 54.14 54.44 52.91 53.42 4,868,070
08/29/2014 54.32 54.33 53.89 54.14 3,793,372
08/28/2014 53.89 54.44 53.86 54.16 3,357,146
08/27/2014 54.01 54.61 53.95 54.25 4,288,646
08/26/2014 54.09 54.36 53.5501 53.77 4,490,645
08/25/2014 53.93 54.5 53.73 54.18 3,689,089
08/22/2014 53.6 54.105 53.426 53.81 3,437,722
08/21/2014 54.05 54.28 53.48 53.51 5,193,348
08/20/2014 54 54.22 53.641 53.94 4,570,355
08/19/2014 53.47 54.2 53.17 54.15 5,040,202
08/18/2014 52.7 54.05 52.66 53.32 6,329,543
08/15/2014 52.85 53.0189 52.11 52.49 6,417,530
08/14/2014 51.49 53.1 51.36 52.78 6,819,790
08/13/2014 51.2 51.75 50.62 51.33 6,514,586
08/12/2014 51.19 51.55 50.75 51.02 3,641,665
08/11/2014 51.7 52.04 50.94 51.04 3,960,320
08/08/2014 51.11 51.46 50.53 51.36 4,425,715
08/07/2014 51.49 51.77 50.6 50.85 5,065,218
08/06/2014 49.42 51.47 49.4 51.26 7,164,225
08/05/2014 49.85 50.46 49.4292 49.73 5,950,681
08/04/2014 50.32 50.58 49.51 50.42 5,642,752
08/01/2014 50.72 51.04 49.37 50.44 7,027,671
07/31/2014 49.98 51.5 49.38 50.8 11,027,450
07/30/2014 50.01 50.95 49.6 50.06 10,023,440
07/29/2014 49.81 50.4 49.42 49.85 9,900,392
07/28/2014 49.2 49.44 48.38 49.04 6,609,803
07/25/2014 48.78 49.24 48.45 49.2 5,077,412
07/24/2014 48.4 49.1 48.21 48.68 5,627,699
07/23/2014 48.01 48.6999 47.8 48.35 6,105,551
07/22/2014 48.22 48.5 47.84 47.86 6,755,196
07/21/2014 48.77 48.78 47.77 47.82 7,915,948
07/18/2014 49.04 49.129 48.75 48.81 6,728,161
07/17/2014 49.73 50.14 48.77 48.84 7,430,165
07/16/2014 50.44 50.67 49.65 50.06 7,478,928
07/15/2014 49.24 50.81 49.24 50.28 13,451,100
07/14/2014 50.4 50.45 49.69 49.93 6,248,197
07/11/2014 49.3 50.19 49.055 50.11 7,377,217
07/10/2014 48.82 49.29 48.4201 49.21 7,453,757
07/09/2014 49.41 49.59 48.31 49.28 9,109,279
07/08/2014 50.19 50.35 49.06 49.17 10,177,510
07/07/2014 50.79 51.04 50.22 50.27 5,895,062
07/03/2014 50.97 51.15 50.47 51 4,336,834
07/02/2014 50.56 51.11 50.21 50.83 8,326,639
07/01/2014 50.3 51.1 50.01 50.32 14,612,350
06/30/2014 51.83 51.83 50.04 50.1 13,570,130
06/27/2014 52.19 52.49 51.23 51.67 10,677,900
06/26/2014 51.85 52.94 51.38 52.27 15,469,550
06/25/2014 51.8 52.23 50.031 51.35 43,922,960
06/24/2014 57.32 58.13 55.86 55.99 6,582,183
06/23/2014 57.5 57.89 57.07 57.31 4,408,481
06/20/2014 57.21 57.43 56.71 57.36 6,362,410
06/19/2014 55.87 57.14 55.83 57.09 8,741,553
06/18/2014 54.18 55.68 53.775 55.64 6,858,333
06/17/2014 53.35 54.15 53 54.11 4,571,928
06/16/2014 53.71 53.79 53.15 53.35 4,814,679
06/13/2014 53.98 54.0299 53.4302 53.74 3,923,689
06/12/2014 53.4 53.95 52.92 53.81 9,050,474
06/11/2014 53.13 53.65 52.75 53.19 7,260,985
06/10/2014 54.55 54.67 53.24 53.3 8,204,812
06/09/2014 55.29 55.66 54.54 54.84 3,905,960
06/06/2014 55.75 55.79 55.14 55.22 3,064,986
06/05/2014 54.89 55.79 54.35 55.64 5,216,677
06/04/2014 55.15 55.35 54.29 54.55 6,608,293
06/03/2014 56.25 56.33 55.19 55.4 5,633,825
06/02/2014 56.37 56.618 55.57 56.51 3,083,201
05/30/2014 56.52 57.05 55.68 56.05 5,156,143
05/29/2014 55.72 56.69 55.47 56.64 4,925,773
05/28/2014 53.91 56.125 53.81 55.69 9,423,985
05/27/2014 54.7 54.72 53.68 53.74 6,710,528
05/23/2014 54.54 55.23 54.33 54.54 4,190,280
05/22/2014 54.28 54.98 54.22 54.67 3,498,306
05/21/2014 55.21 55.38 53.81 54.23 8,100,544
05/20/2014 55.23 56.14 54.76 54.92 5,622,403
05/19/2014 54.84 55.79 54.712 55.27 4,362,197
05/16/2014 55.56 55.65 54.91 55.1 6,769,392
05/15/2014 56.27 56.33 55.25 55.83 5,251,095
05/14/2014 56.56 57.59 55.71 56.52 5,933,428
05/13/2014 56.67 56.95 55.67 56.37 6,530,497
05/12/2014 56.2 57.21 56.08 56.28 5,775,061
05/09/2014 56.92 56.92 55.19 55.93 6,603,577
05/08/2014 57.68 58.5 56.58 56.81 4,827,023
05/07/2014 58.68 58.7 57.06 57.82 7,327,058
05/06/2014 58.75 59.69 58.39 58.51 7,559,857
05/05/2014 57.6 58.38 57 58.26 6,595,574
05/02/2014 57.72 59.09 57.41 57.91 6,601,017
05/01/2014 57.14 58.38 56.77 57.71 5,992,715
04/30/2014 56.81 57.7 56.67 57.17 7,454,693
04/29/2014 58.51 58.97 56.575 56.84 8,043,749
04/28/2014 57.03 58.33 56.38 57.97 9,748,514
04/25/2014 56.78 57.39 56.31 56.67 5,527,500
04/24/2014 56.89 56.92 55.82 56.55 4,026,463
04/23/2014 56.1 56.79 55.93 56.46 4,377,024
04/22/2014 55.4 56.7 54.72 56.55 8,449,106
04/21/2014 55.78 56.55 55.5 56.22 4,815,754
04/17/2014 55.55 56.02 54.91 56 8,013,209
04/16/2014 54.2 55.94 53.41 55.94 9,443,796
04/15/2014 52.08 53.69 52.01 53.57 6,986,415
04/14/2014 51.55 52.28 51.31 52.05 5,999,942
04/11/2014 51.44 52.32 50.61 50.96 5,937,864
04/10/2014 52.89 53.76 51.85 51.93 5,180,626
04/09/2014 52 53.15 51.54 52.95 5,809,401
04/08/2014 52.13 52.63 50.92 51.65 8,746,970
04/07/2014 54.37 54.51 51.88 51.91 10,260,080
04/04/2014 55.94 56.32 54.3199 54.38 6,973,900
04/03/2014 54.98 55.98 54.97 55.79 5,746,758
04/02/2014 54.85 55.22 54.14 54.85 6,669,045
04/01/2014 53.59 55.755 53.48 55.51 8,715,195
03/31/2014 53.69 53.84 52.64 53.1 5,719,534
03/28/2014 52.69 53.435 52.3 52.86 5,608,810
03/27/2014 53.64 53.8 51.98 52.17 7,658,867
03/26/2014 54.57 55.02 53.76 53.94 6,181,060
03/25/2014 54.22 54.74 53.91 54.37 5,810,232
03/24/2014 54.28 54.91 53.61 54.13 6,723,368
03/21/2014 55.4 55.96 53.79 53.79 9,177,958
03/20/2014 54.26 55.6 53.66 55.19 6,929,113
03/19/2014 54.79 55.37 54 54.34 5,009,429
03/18/2014 54.19 55.38 54.07 55.08 5,714,824
03/17/2014 54.48 55.17 54.06 54.32 6,887,329
03/14/2014 54.09 54.8 53.8 54.23 8,596,911
03/13/2014 55.29 55.36 53.42 54.04 8,895,683
03/12/2014 53.45 55.32 53.4 55.29 13,018,900
03/11/2014 53.47 53.85 52.67 53.67 7,848,499
03/10/2014 52.99 53.92 52.74 53.47 8,090,427
03/07/2014 53.07 53.42 52.25 52.99 7,758,340
03/06/2014 50.46 52.8852 50.4501 52.88 13,403,270
03/05/2014 49.17 50.36 48.8801 50.28 7,892,145
03/04/2014 48.8 49.3 48 49.22 10,617,270
03/03/2014 48.03 49.08 47.8399 48.35 7,244,025
02/28/2014 48.6 48.79 47.68 47.98 9,533,358
02/27/2014 50.59 50.73 48.12 48.51 15,321,980
02/26/2014 52.24 52.64 50.535 50.72 7,266,731
02/25/2014 50.98 52.16 50.77 52.09 6,448,490
02/24/2014 50.31 51.87 50.2 50.92 6,666,819
02/21/2014 49.88 50.65 49.7 50.23 6,853,364
02/20/2014 50.5 50.56 48.99 49.59 11,254,350
02/19/2014 50.57 51.1 50.39 50.5 8,071,428
02/18/2014 50.15 50.82 49.93 50.74 7,265,320
02/14/2014 48.74 50.16 48.37 49.86 7,049,327
02/13/2014 47.37 49.04 47.34 49.01 6,790,036
02/12/2014 47.97 48.35 47.3 47.64 5,882,192
02/11/2014 47.6 48.44 47.53 47.82 6,560,461
02/10/2014 48.62 48.62 47.01 47.36 7,963,516
02/07/2014 47.64 48.92 47.41 48.82 9,815,418
02/06/2014 46.36 47.4 45.9 47.18 8,936,544
02/05/2014 47.74 47.74 46.27 46.37 16,094,560
02/04/2014 49.23 49.28 46.64 48.24 15,607,390
02/03/2014 51.09 51.49 48.71 48.85 9,502,904
01/31/2014 51.01 52.23 51.01 51.1 6,419,006
01/30/2014 52.09 52.8 51.31 51.41 6,472,251
01/29/2014 48.82 52.44 48.6 51.4 11,733,910
01/28/2014 49.63 50.31 48.71 50.2 6,949,385
01/27/2014 49.36 50.11 48.66 49.57 7,472,992
01/24/2014 50.81 50.81 48.65 49.04 10,794,680
01/23/2014 51.19 52 50.34 51.25 10,801,950
01/22/2014 51.51 51.97 50.52 50.95 6,801,788
01/21/2014 52.24 52.84 51.62 51.89 5,769,845
01/17/2014 50.82 52.01 50.3101 51.42 6,719,295
01/16/2014 51.31 51.48 50.01 50.88 10,525,790
01/15/2014 52.18 52.28 50.76 51.64 12,472,000
01/14/2014 51.99 52.58 51.8 52.38 7,615,835
01/13/2014 53.13 53.64 51.16 51.49 8,201,415
01/10/2014 52.85 53.45 52.26 53.24 10,079,220
01/09/2014 52.05 53.03 51.95 52.9 10,718,050
01/08/2014 51.17 51.91 50.69 51.86 11,672,330
01/07/2014 50.12 52.03 49.03 51.42 13,196,180
01/06/2014 49.56 50.45 49.48 49.83 6,308,648
01/03/2014 49.95 49.98 48.975 49.35 4,340,909
01/02/2014 50.14 50.5 49.57 49.87 4,571,145
12/31/2013 48.86 50.54 48.845 50.4 6,407,958
12/30/2013 48.75 48.85 48.19 48.64 4,029,811
12/27/2013 48.87 48.87 47.875 48.67 3,702,965
12/26/2013 48.56 48.96 48.51 48.76 3,839,364
12/24/2013 48.35 48.69 48.05 48.63 2,588,606
12/23/2013 47.86 48.38 47.571 48.36 5,452,197
12/20/2013 46.96 47.6 46.57 47.49 9,192,180
12/19/2013 47.94 48.2 46.56 46.66 9,668,688
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?