Quantcast

Valero Energy Corporation Common Stock Historical Stock Prices

VLO 
$85.48
*  
0.85
1%
Get VLO Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading VLO now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    VLO After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 84.23 85.586 84.06 85.48 2,601,277
03/22/2019 85.59 86.135 83.47 84.63 2,877,681
03/21/2019 86.49 87.64 86.22 86.38 2,335,856
03/20/2019 86.04 87.03 85.33 86.44 3,894,573
03/19/2019 87.27 87.95 86.21 86.43 2,910,577
03/18/2019 85.35 86.85 85.295 86.75 3,414,135
03/15/2019 84.88 86.23 84.65 85.08 5,656,825
03/14/2019 84.11 84.96 83.82 84.94 3,303,125
03/13/2019 84.11 84.57 83.47 84.22 4,271,901
03/12/2019 83.38 85.08 82.76 83.85 4,881,541
03/11/2019 80.44 83.56 80.1661 83.48 4,323,128
03/08/2019 79.75 79.965 78.55 79.75 4,031,235
03/07/2019 81.43 81.69 80.35 80.59 3,145,850
03/06/2019 81.11 82.01 80.75 81.35 3,419,600
03/05/2019 82.5 82.5 80.5169 81.15 3,797,625
03/04/2019 83.66 83.67 80.91 82.53 3,685,631
03/01/2019 82.12 82.97 81.95 82.89 3,052,143
02/28/2019 83.09 83.3 81.53 81.56 3,600,567
02/27/2019 84.5 84.61 82.91 83.09 3,007,891
02/26/2019 85 85.75 84.38 84.41 2,146,337
02/25/2019 85.1 85.66 84.86 84.98 2,032,262
02/22/2019 85.14 86.08 84.55 85.32 3,157,528
02/21/2019 85.45 86.36 84.36 84.48 3,199,922
02/20/2019 84.75 86.18 84.6 85.43 3,951,271
02/19/2019 84.1 84.98 83.81 84.79 2,031,200
02/15/2019 84.39 85.13 84.06 84.4 3,929,723
02/14/2019 83.25 83.96 82.45 83.61 2,809,749
02/13/2019 82.51 83.73 82.5 83.46 2,724,307
02/12/2019 83.37 83.44 82.135 82.33 3,083,168
02/11/2019 84.03 84.63 83.26 83.34 3,443,242
02/08/2019 83.53 84.42 82.13 84.14 4,126,525
02/07/2019 85.74 86.615 83.56 83.91 3,111,031
02/06/2019 85.75 86.61 85.11 85.92 2,783,295
02/05/2019 84.73 86.11 84.4 85.96 3,855,697
02/04/2019 85 85.55 83.81 84.79 4,436,790
02/01/2019 88 88.21 84.6 85.26 5,135,874
01/31/2019 87.99 88.36 84.3 87.82 8,796,664
01/30/2019 81.72 83.61 81.24 83.28 4,568,226
01/29/2019 80.77 81.505 80.01 81.14 3,932,977
01/28/2019 81.13 81.62 80.23 81.03 3,661,996
01/25/2019 80.13 82.9 79.7 82.19 6,461,597
01/24/2019 79.34 80.13 78.2 78.95 5,034,727
01/23/2019 81.94 82.458 79.44 79.78 4,456,028
01/22/2019 82.23 83.32 80.95 82.01 7,326,711
01/18/2019 82.97 83 80.47 82.59 5,109,647
01/17/2019 78.46 80.79 78.37 80.49 3,833,532
01/16/2019 78.54 79.335 78.1 79 3,675,597
01/15/2019 79.34 79.42 77.89 78.77 3,240,764
01/14/2019 77.75 79.2 77.25 78.95 4,457,445
01/11/2019 77.02 79.06 76.9 78.47 3,607,293
01/10/2019 77.47 78.07 76.32 77.42 3,816,685
01/09/2019 77.74 78.39 75.8 77.29 4,258,488
01/08/2019 77.91 78.33 76.5486 77.36 3,081,178
01/07/2019 77 78.34 76.01 77.09 3,809,621
01/04/2019 75.43 77.27 74.6 77.01 4,363,402
01/03/2019 75.94 76.16 72.95 74.2 3,300,844
01/02/2019 73.82 76.15 73.17 75.56 4,271,273
12/31/2018 73.81 75.215 73.71 74.97 3,817,758
12/28/2018 74.86 75.4 72.55 73.48 4,265,715
12/27/2018 72.04 74.63 71.73 74.63 4,836,524
12/26/2018 69.29 73.49 68.81 73.31 5,788,175
12/24/2018 71.25 71.44 68.91 68.94 3,265,070
*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?

Smart Portfolio