Home > Quotes > VLO > Historical Prices

Valero Energy Corporation Historical Stock Prices

VLO 
$41.21
*  
0.88
  negative  
2.09%
Get VLO Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    VLO Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  42.12  42.50  41.21  41.21 7,103,965
05/20/2013 41.19 42.6975 40.73 42.09 9,166,470
05/17/2013 39.65 41.3 39.59 41.2 10,111,420
05/16/2013 39.82 40.25 39.29 39.61 7,768,826
05/15/2013 39.03 40.25 38.98 39.81 8,296,406
05/14/2013 38.08 39.15 38.08 39.01 7,302,944
05/13/2013 38.52 38.74 37.99 38.12 5,996,774
05/10/2013 38.1 38.835 37.55 38.8 8,362,075
05/09/2013 38.31 38.55 37.96 38.23 8,213,144
05/08/2013 39.2 39.839 37.65 38.26 10,581,000
05/07/2013 38.9 39.3799 38.34 39.11 10,578,180
05/06/2013 37.94 38.63 37.62 38.38 6,788,994
05/03/2013 36.66 38.07 36.27 37.59 10,445,940
05/02/2013 36.9 37.38 35.81 36.98 10,783,570
05/01/2013 38.0323 38.0513 36.7668 36.9 9,818,428
04/30/2013 40.7441 40.8659 38.0228 38.3653 16,408,430
04/29/2013 38.6413 39.5833 38.6413 39.2027 7,583,816
04/26/2013 39.098 39.098 38.0418 38.746 7,227,625
04/25/2013 40.2874 40.4397 39.0314 39.2407 9,542,581
04/24/2013 38.8506 40.2874 38.8506 39.9354 11,325,490
04/23/2013 38.0038 39.0505 37.604 38.6793 10,260,250
04/22/2013 37.5375 38.3463 36.7715 37.861 9,533,018
04/19/2013 36.9952 37.5565 36.291 37.3377 7,105,435
04/18/2013 36.4433 37.2663 35.9961 36.8144 8,962,826
04/17/2013 37.1093 37.1569 35.8438 36.3862 8,380,133
04/16/2013 37.4995 37.9562 37.0713 37.7183 9,134,039
04/15/2013 38.3178 38.3939 36.7478 36.919 12,659,550
04/12/2013 38.8506 39.4596 37.8325 38.9267 12,763,080
04/11/2013 40.8583 40.9154 38.8887 39.2598 15,212,200
04/10/2013 40.63 41.2009 40.2684 40.8869 10,002,790
04/09/2013 40.2113 40.7156 39.5833 40.5919 8,557,685
04/08/2013 39.8307 40.1542 38.784 40.0781 8,106,044
04/05/2013 38.9458 40.0305 38.1275 39.9449 11,760,180
04/04/2013 38.3653 39.4691 37.8706 39.431 9,911,972
04/03/2013 40.5063 40.6585 37.9847 38.6318 20,648,570
04/02/2013 43.0088 43.0754 39.8687 40.354 18,993,470
04/01/2013 43.1039 43.3228 42.384 42.7899 8,387,793
03/28/2013 43.1039 43.5749 42.7971 43.2847 8,100,608
03/27/2013 42.5996 43.2371 42.5425 42.7709 7,531,434
03/26/2013 42.6853 43.0849 42.3998 42.7709 9,583,312
03/25/2013 42.2856 42.7519 41.9621 42.1334 9,182,939
03/22/2013 42.0668 42.4474 41.8765 42.0953 7,190,585
03/21/2013 42.1429 42.6995 41.8812 41.886 9,086,148
03/20/2013 42.3046 42.7709 41.8194 42.5045 10,116,590
03/19/2013 42.2951 42.5092 41.3912 42.0763 8,656,854
03/18/2013 41.4388 42.866 41.2865 42.238 7,517,118
03/15/2013 41.7718 42.7899 41.7242 42.0382 12,984,210
03/14/2013 41.61 41.8669 40.4492 41.7147 16,252,300
03/13/2013 41.3912 42.3903 41.1057 41.3151 20,707,190
03/12/2013 41.4483 43.5559 41.4483 43.3418 14,814,790
03/11/2013 42.8756 42.9135 41.0201 41.6005 22,836,730
03/08/2013 44.5978 44.8071 43.1896 43.2942 11,333,310
03/07/2013 45.2639 45.3971 43.9222 44.2553 10,950,930
03/06/2013 46.1964 46.4247 45.2068 45.3114 8,657,666
03/05/2013 46.5579 46.596 45.2734 45.9014 9,113,377
03/04/2013 44.1601 46.2059 44.1601 46.1583 11,120,930
03/01/2013 43.1134 44.6264 42.533 44.3694 9,875,575
02/28/2013 43.7795 44.2933 43.3037 43.3799 9,206,151
02/27/2013 42.7614 43.9032 42.4601 43.7605 8,414,184
02/26/2013 42.0382 42.8946 41.574 42.7519 8,713,172
02/25/2013 43.9413 44.2457 42.0763 42.1048 8,402,891
02/22/2013 43.7224 44.0554 42.7994 43.8366 7,596,555
02/21/2013 42.5711 43.6368 41.4007 43.3228 12,583,850
02/20/2013 45.4066 45.5303 42.5425 42.7519 14,360,800
02/19/2013 45.2448 45.5207 44.5788 45.4161 8,093,924
02/15/2013 45.0641 45.3495 44.5027 44.9974 8,704,170
02/14/2013 44.0554 45.1973 43.9983 44.9404 9,128,668
02/13/2013 43.5702 44.1125 43.2942 43.9983 6,391,650
02/12/2013 43.8937 44.1982 43.142 43.437 7,844,747
02/11/2013 43.808 44.5693 43.808 43.9032 7,103,612
02/08/2013 43.3703 44.0745 43.3608 43.8937 8,044,337
02/07/2013 43.4084 43.5654 42.7614 43.1229 9,589,480
02/06/2013 43.3418 43.8271 42.9707 43.2371 8,978,764
02/05/2013 42.9517 43.8556 42.7994 43.4845 10,496,610
02/04/2013 42.2951 43.3228 42.1048 42.7233 11,542,410
02/01/2013 42.0477 42.7804 41.7147 42.6757 8,936,585
01/31/2013 41.0011 42.0858 40.8869 41.61 10,210,580
01/30/2013 42.1048 42.2476 40.5348 41.6291 19,753,740
01/29/2013 40.1447 41.7052 39.8212 41.6481 25,779,220
01/28/2013 36.5479 37.1522 36.272 36.9285 11,394,120
01/25/2013 36.1102 36.3767 35.8628 36.253 9,128,980
01/24/2013 35.9675 36.5194 35.9285 36.1198 7,977,506
01/23/2013 35.5298 36.4908 35.2063 36.1293 10,006,170
01/22/2013 35.3395 35.6916 34.8828 35.3585 6,026,120
01/18/2013 35.2158 35.7867 34.4546 34.9779 11,358,410
01/17/2013 35.4537 35.6535 34.9684 35.035 12,484,760
01/16/2013 34.0169 35.2158 33.9598 35.0065 11,088,040
01/15/2013 33.3318 34.2928 33.3128 34.0645 7,012,261
01/14/2013 33.0178 33.6934 32.9322 33.6173 5,712,440
01/11/2013 33.1034 33.2509 32.8846 33.0178 4,732,505
01/10/2013 32.9892 33.5792 32.7752 33.2081 9,433,615
01/09/2013 33.0749 33.2081 32.3993 32.7038 10,304,410
01/08/2013 32.6562 33.1605 32.542 32.9892 13,217,550
01/07/2013 33.2747 33.2747 32.4088 32.6848 11,833,830
01/04/2013 33.2271 33.9313 32.6277 33.5982 10,914,260
01/03/2013 33.6839 33.8456 32.8608 33.0368 8,809,742
01/02/2013 33.2842 33.8171 32.8846 33.76 9,205,473
12/31/2012 31.3717 32.4849 31.3051 32.4659 8,765,385
12/28/2012 31.9331 31.9331 31.2955 31.4954 5,601,714
12/27/2012 32.0663 32.4469 31.4763 32.19 5,563,683
12/26/2012 32.2661 32.7133 32.0377 32.0472 4,286,494
12/24/2012 32.2566 32.3508 31.9711 32.1043 2,710,490
12/21/2012 32.2851 32.6182 31.9331 32.4849 8,250,896
12/20/2012 32.4564 32.7133 32.2804 32.7133 7,572,252
12/19/2012 32.5801 32.8227 32.1329 32.3803 8,230,560
12/18/2012 32.4278 32.5991 32.0663 32.5801 9,193,108
12/17/2012 31.8189 32.4183 31.7332 32.3898 8,595,586
12/14/2012 31.0291 31.8474 31.0291 31.7523 7,300,550
12/13/2012 31.2289 31.2575 30.5058 31.0196 7,059,264
12/12/2012 31.2289 31.7903 31.0196 31.2004 9,439,778
12/11/2012 31.1814 31.4097 31.0006 31.0767 8,125,801
12/10/2012 30.1632 31.1147 30.1632 31.0767 8,335,228
12/07/2012 30.4677 30.6723 30.0015 30.3155 6,063,052
12/06/2012 29.7446 30.2679 29.4591 30.2584 7,607,137
12/05/2012 30.7341 30.9244 29.6684 29.8207 8,837,471
12/04/2012 30.3726 30.8626 30.3726 30.6485 7,494,768
12/03/2012 30.7627 30.9244 30.325 30.344 5,857,220
11/30/2012 30.8007 30.8531 30.4201 30.6961 5,024,334
11/29/2012 30.325 30.7722 30.2774 30.677 9,880,195
11/28/2012 29.2403 30.2584 29.0785 30.1157 8,059,786
11/27/2012 29.6399 30.03 29.5257 29.6399 6,751,968
11/26/2012 30.0871 30.2108 29.6875 30.0586 4,749,736
11/23/2012 29.735 30.4915 29.697 30.3726 4,431,329
11/21/2012 29.1356 29.6732 29.1356 29.4972 6,411,623
11/20/2012 28.6122 29.2212 28.3839 29.069 7,941,062
11/19/2012 28.3553 29.0214 28.2792 28.6503 9,615,015
11/16/2012 28.2507 28.3078 27.5751 27.9367 9,747,611
11/15/2012 27.3087 28.3078 27.1755 28.146 8,549,768
11/14/2012 28.1175 28.3078 27.4038 27.4609 9,564,378
11/13/2012 27.7749 28.2792 27.6036 27.8035 6,694,794
11/12/2012 28.1841 28.441 27.8415 28.0318 5,114,224
11/09/2012 27.6512 28.4125 27.2135 28.1555 7,306,995
11/08/2012 28.0223 29.088 27.9367 27.9462 9,996,916
11/07/2012 28.0223 28.3173 27.4704 27.9652 8,902,202
11/06/2012 27.6893 29.0214 27.4133 28.6027 11,817,660
11/05/2012 26.909 27.5656 26.8614 27.4799 5,630,881
11/02/2012 27.6702 27.7559 26.7092 26.8329 7,943,822
11/01/2012 27.3182 27.7939 27.1279 27.3658 8,971,324
10/31/2012 27.9652 28.1936 26.9281 27.6893 10,485,670
10/26/2012 27.0232 27.6893 26.8614 27.6227 7,984,856
10/25/2012 27.3943 27.5751 26.8614 27.1088 4,896,124
10/24/2012 27.1469 27.5465 26.9376 27.0327 7,185,479
10/23/2012 27.4799 27.4799 26.5379 26.9851 12,070,040
10/22/2012 27.8605 28.3553 27.6465 28.0413 4,435,018
10/19/2012 28.1555 28.5171 27.6607 28.0984 7,133,586
10/18/2012 28.3839 28.6598 28.0984 28.2031 7,378,602
10/17/2012 28.2126 28.6979 27.9367 28.5742 10,330,970
10/16/2012 27.7368 28.1175 27.5085 28.0889 7,897,100
10/15/2012 27.5751 27.8938 26.8044 27.4133 8,854,658
10/12/2012 27.4609 27.9367 26.6141 27.6036 15,502,750
10/11/2012 28.2697 28.6884 27.6227 27.7273 12,790,920
10/10/2012 29.7731 29.8778 27.8986 28.0413 19,392,080
10/09/2012 30.2298 30.5629 29.8778 29.8778 6,284,745
10/08/2012 30.1347 30.2869 29.6018 30.1727 8,765,843
10/05/2012 31.3336 31.8189 30.2489 30.344 11,759,500
10/04/2012 30.4582 31.286 30.4487 31.0291 6,699,181
10/03/2012 30.3821 30.4392 29.7826 30.0586 7,457,933
10/02/2012 30.6866 30.8388 30.3155 30.5819 4,997,306
10/01/2012 30.4106 30.8578 30.2251 30.5724 6,103,220
09/28/2012 29.8207 30.2013 29.5733 30.1442 7,084,637
09/27/2012 29.697 30.0205 29.4591 29.9158 6,420,248
09/26/2012 29.7636 29.8778 28.9929 29.402 6,957,751
09/25/2012 30.3345 30.5248 29.9063 29.9444 6,176,764
09/24/2012 30.0871 30.4487 29.9634 30.2108 5,215,675
09/21/2012 30.9054 31.1052 30.3297 30.4201 7,618,609
09/20/2012 30.5343 30.7151 30.2394 30.5819 8,132,479
09/19/2012 30.1727 30.6961 30.0015 30.658 8,342,197
09/18/2012 30.2584 30.2584 29.6113 30.0681 11,986,760
09/17/2012 31.5429 31.581 30.325 30.4867 14,661,630
09/14/2012 31.4002 32.6895 31.3336 32.1138 11,629,960
09/13/2012 31.1433 31.286 30.4487 31.2004 11,510,250
09/12/2012 31.5239 31.9711 31.1718 31.1909 11,242,190
09/11/2012 30.9625 31.286 30.7532 31.1814 8,162,879
09/10/2012 30.5629 30.972 30.325 30.4677 6,190,579
09/07/2012 29.9253 30.8198 29.8302 30.62 7,783,201
09/06/2012 30.0205 30.2584 29.5828 29.8968 10,162,730
09/05/2012 29.4496 29.992 29.2593 29.7065 9,707,504
09/04/2012 29.7826 29.9158 29.0785 29.5162 7,404,872
08/31/2012 29.402 29.8397 29.1641 29.7446 9,117,601
08/30/2012 29.1451 29.4115 29.0404 29.2403 8,386,670
08/29/2012 29.4401 29.6113 29.1166 29.2783 8,405,765
08/28/2012 29.4115 29.9539 29.1546 29.6113 13,118,610
08/27/2012 28.2316 29.4972 28.2031 29.2783 19,764,520
08/24/2012 27.6417 28.0699 27.4419 27.8225 6,919,719
08/23/2012 28.0794 28.2792 27.7368 27.7939 5,654,705
08/22/2012 28.2126 28.2887 27.8986 28.1175 7,522,209
08/21/2012 28.4315 28.8692 28.3078 28.3553 13,319,550
08/20/2012 27.3943 28.3363 27.3943 28.3078 11,613,910
08/17/2012 27.5846 27.5846 27.223 27.4038 6,997,372
08/16/2012 27.204 27.6512 26.9471 27.6132 8,014,948
08/15/2012 27.3467 27.6798 27.0708 27.2135 7,437,808
08/14/2012 27.3087 27.4895 27.1374 27.3182 7,326,203
08/13/2012 27.5846 27.6988 26.9484 27.1469 7,835,296
08/10/2012 27.1945 27.832 27.1184 27.6893 7,853,663
08/09/2012 27.3753 27.7464 27.185 27.4609 8,451,250
08/08/2012 27.0518 27.8415 26.871 27.3658 9,039,108
08/07/2012 27.0518 27.6511 27.0137 27.1755 12,057,660
08/06/2012 26.5855 26.9756 26.5284 26.7758 8,279,376
08/03/2012 26.4808 26.7378 25.986 26.4904 8,864,546
08/02/2012 25.6911 26.1954 25.358 25.9765 11,181,990
08/01/2012 26.3286 26.3857 25.4342 25.8338 12,870,770
07/31/2012 25.8148 26.7282 25.6911 26.1668 22,778,050
07/30/2012 25.006 25.2914 24.6729 24.8157 8,833,640
07/27/2012 24.1782 24.9584 23.8071 24.8347 10,004,360
07/26/2012 23.9974 24.397 23.8356 24.2733 6,217,902
07/25/2012 24.064 24.1972 23.474 23.7214 7,700,340
07/24/2012 24.5397 24.5778 23.4645 23.9783 10,350,620
07/23/2012 23.9593 24.5017 23.4645 24.4065 7,965,072
07/20/2012 23.9783 24.3685 23.8927 24.3019 6,575,899
07/19/2012 24.5873 24.7396 23.9974 24.1877 7,558,886
07/18/2012 24.1306 24.9774 24.0354 24.5683 9,322,538
07/17/2012 24.1306 24.4541 23.8165 24.2162 8,865,974
07/16/2012 23.6072 24.0307 23.4312 24.0164 7,455,014
07/13/2012 23.1695 23.7785 23.1505 23.6548 6,696,087
07/12/2012 22.7604 23.3789 22.4845 23.122 10,446,860
07/11/2012 22.5986 22.9983 22.5606 22.8555 7,701,464
07/10/2012 22.7509 23.0934 22.3322 22.494 9,802,248
07/09/2012 23.3789 23.4265 22.4226 22.6557 9,523,778
07/06/2012 22.8365 23.436 22.7604 23.3694 7,034,143
07/05/2012 23.6929 23.8451 23.1886 23.2266 5,951,991
07/03/2012 23.2171 23.8832 23.16 23.7976 5,894,053
07/02/2012 23.2932 23.2932 22.7223 23.0173 6,781,762
06/29/2012 23.3694 23.4169 22.7318 22.9792 8,031,696
06/28/2012 22.2466 22.8175 22.0943 22.7699 8,748,696
06/27/2012 22.3227 22.7985 22.218 22.4749 9,553,440
06/26/2012 21.8564 22.3798 21.8374 22.218 7,560,555
06/25/2012 22.0087 22.0087 21.6471 21.8564 8,031,208
06/22/2012 22.0753 22.494 21.9516 22.3608 9,784,684
06/21/2012 22.494 22.5986 21.5995 21.8755 11,820,510
06/20/2012 22.0372 22.494 21.9326 22.3988 12,871,190
06/19/2012 21.3807 22.3608 20.9715 21.9135 13,414,900
06/18/2012 20.981 20.981 20.6195 20.7337 6,398,651
06/15/2012 20.7527 21.1904 20.5719 21.1618 7,384,773
06/14/2012 20.667 21.257 20.4958 20.8288 8,624,264
06/13/2012 21.0762 21.3331 20.5148 20.6861 9,376,807
06/12/2012 20.981 21.904 20.8764 21.1999 16,716,200
06/11/2012 20.5148 21.3617 20.1627 20.7907 13,506,590
06/08/2012 20.296 20.4196 20.0866 20.2389 6,547,307
06/07/2012 21.0191 21.0952 20.2389 20.4101 6,304,063
06/06/2012 20.296 20.8954 20.2293 20.667 6,875,873
06/05/2012 19.3539 20.0581 19.3254 19.9819 6,440,951
06/04/2012 19.725 19.7536 19.0304 19.3825 7,211,813
06/01/2012 19.6299 20.02 19.3825 19.6775 7,427,455
05/31/2012 20.7051 20.7717 19.9724 20.0771 9,375,938
05/30/2012 20.981 20.981 20.5624 20.7527 8,963,883
05/29/2012 21.4758 21.6376 21.0572 21.2855 5,789,202
05/25/2012 20.9906 21.571 20.9906 21.257 4,512,757
05/24/2012 21.2475 21.3521 20.7194 21.0477 8,449,817
05/23/2012 20.7146 21.2047 20.6385 21.1333 8,078,683
05/22/2012 20.943 21.2475 20.6942 20.9906 8,371,502
05/21/2012 20.296 20.9335 20.2484 20.8193 6,571,512
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.