Valero Energy Corporation Historical Stock Prices

VLO 
$58.02
*  
0.09
0.15%
Get VLO Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading VLO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    VLO Pre-Market
 
 
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 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.30  58.30  57.45  58.02 4,174,364
05/05/2015 58.3 58.3 57.45 58.02 4,178,323
05/04/2015 59.01 59.11 57.61 58.11 6,709,380
05/01/2015 57.05 59.14 56.96 58.9 6,761,097
04/30/2015 58.05 58.12 56.09 56.9 8,050,755
04/29/2015 58.79 59.16 57.55 57.92 5,979,177
04/28/2015 59.82 60.65 58.12 58.7 7,904,026
04/27/2015 60.31 60.44 59.195 59.4 8,054,577
04/24/2015 59.4 60.77 59.37 60.05 5,275,586
04/23/2015 59.5 59.87 58.9186 59.23 5,542,651
04/22/2015 58.58 59.69 58.0025 59.35 6,341,353
04/21/2015 57.47 58.59 57.335 58.33 5,381,584
04/20/2015 57.74 58.39 57.23 57.47 5,315,151
04/17/2015 57.97 58.1 57.04 57.56 5,219,256
04/16/2015 57.06 58.7 56.84 58.26 6,481,530
04/15/2015 57.57 58.2 57 57.11 6,875,492
04/14/2015 57.49 57.8 56.85 57.19 7,284,437
04/13/2015 59.66 59.78 57.16 57.46 7,589,862
04/10/2015 59.23 60.1645 59.0285 59.73 5,161,093
04/09/2015 59.22 59.32 58.14 58.92 5,979,254
04/08/2015 58.9 59.73 58.4 58.62 6,686,029
04/07/2015 59.97 60.03 58.26 58.59 9,839,059
04/06/2015 60.35 60.52 58.86 59.53 9,501,296
04/02/2015 63.37 63.65 59.31 59.8 13,126,130
04/01/2015 63.97 64.28 63.37 63.45 7,611,746
03/31/2015 63.08 64.17 62.96 63.62 5,371,251
03/30/2015 62.12 63.87 62 63.76 7,051,949
03/27/2015 64.3 64.4 61.4 61.87 7,745,375
03/26/2015 64.41 64.46 63.005 63.38 7,688,113
03/25/2015 62.84 64.49 62.75 63.78 10,706,280
03/24/2015 62.2 62.71 61.89 62.07 7,272,417
03/23/2015 61.79 62.82 61.69 62.49 7,244,840
03/20/2015 61.11 62.22 60.85 61.55 10,386,620
03/19/2015 61.36 61.52 60.405 60.8 5,153,326
03/18/2015 59.99 62.55 59.59 61.96 8,487,606
03/17/2015 59.42 60.14 58.39 59.9 5,470,483
03/16/2015 58.36 59.7 58.03 59.66 5,315,708
03/13/2015 57.96 58.73 57.76 58.53 5,115,726
03/12/2015 58.14 59.28 57.66 57.78 7,132,492
03/11/2015 56.3 57.82 56.3 57.74 10,911,100
03/10/2015 58.25 58.31 57.23 57.77 6,422,821
03/09/2015 58.56 59.689 58.55 58.6 6,147,782
03/06/2015 59.16 60.29 58.48 58.74 5,741,031
03/05/2015 59.43 60.44 59.275 59.96 6,580,133
03/04/2015 59.61 59.61 58.39 59.08 7,102,051
03/03/2015 59.1 60.19 59.075 60.08 6,375,317
03/02/2015 61.13 61.22 58.2 58.67 13,012,470
02/27/2015 61.97 62.74 61.54 61.69 8,224,806
02/26/2015 61.37 62.8 61.35 61.97 7,631,878
02/25/2015 61.28 61.6703 60.8 61.27 5,370,105
02/24/2015 62.4 62.64 60.92 61.6 6,303,141
02/23/2015 60.63 62.91 60.54 62.5 9,812,705
02/20/2015 60.23 60.75 59.48 60.72 6,927,833
02/19/2015 59.2 60.68 58.99 60.18 7,436,064
02/18/2015 59.26 59.43 58.482 59.27 6,655,535
02/17/2015 58.59 59.38 58.17 58.73 8,449,979
02/13/2015 57.82 58.97 57.39 58.6 12,517,350
02/12/2015 55.64 57.07 55.28 56.55 10,147,700
02/11/2015 55.42 55.99 54.9 55.36 6,647,096
02/10/2015 54.42 55.54 54.11 55.52 7,740,285
02/09/2015 54.59 54.83 54 54.45 5,024,871
02/06/2015 55.3 55.46 54.4 54.86 7,780,500
02/05/2015 54.66 55.22 54.01 55.01 6,611,375
02/04/2015 54 54.7 53.42 54.29 7,770,024
02/03/2015 54.69 54.871 53.505 54.38 10,521,150
02/02/2015 53.4 54.44 52.92 54.44 9,894,803
01/30/2015 51.75 53.9 51.5 52.88 10,172,300
01/29/2015 52.88 53.2 51.18 52.08 11,391,470
01/28/2015 51.54 52.31 51.1 51.51 12,486,570
01/27/2015 50.8 51.6 50.5 51.23 6,591,597
01/26/2015 50.04 51.71 50.04 51.19 9,803,125
01/23/2015 48.08 50.9 47.74 50.16 11,619,530
01/22/2015 48 48.17 46.86 48 9,016,031
01/21/2015 46.72 47.36 46.31 47.19 6,943,373
01/20/2015 45.15 46.53 44.92 46.51 8,065,103
01/16/2015 44.7 45.73 44.6 45.4 9,632,635
01/15/2015 45.3 45.32 43.45 44.07 10,711,360
01/14/2015 45.47 45.54 43.73 44.86 13,569,620
01/13/2015 48.25 48.53 45.53 45.95 10,930,410
01/12/2015 48.31 48.43 47 47.37 6,897,460
01/09/2015 49.99 50.3 48.37 48.65 8,460,839
01/08/2015 48.09 50.12 47.76 50.02 8,922,744
01/07/2015 48.07 48.95 47.16 47.31 8,825,401
01/06/2015 48.22 48.95 47.29 47.68 8,479,256
01/05/2015 49.84 49.84 48.09 48.27 7,683,576
01/02/2015 49.55 50.46 49.07 50.34 5,873,361
12/31/2014 49.56 49.99 49.31 49.5 5,924,745
12/30/2014 49.65 50.33 49.58 49.71 5,158,868
12/29/2014 50.59 51.04 49.89 50.01 4,834,686
12/26/2014 49.91 50.63 49.83 50.29 5,273,032
12/24/2014 49.04 50 48.89 49.79 3,646,658
12/23/2014 49.11 49.59 48.89 49.36 5,235,850
12/22/2014 48.61 49.22 48.345 48.84 7,515,425
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?