Valero Energy (NY: VLO )

140.41 +3.75 (+2.74%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 1.258 1.261 1.245 1.250 4,625,696 -0.01(-0.49%)
Jul 30, 2003 1.251 1.271 1.240 1.257 6,647,437 +0.01(+0.99%)
Jul 29, 2003 1.247 1.259 1.237 1.244 6,744,230 +0.00(+0.22%)
Jul 28, 2003 1.244 1.249 1.233 1.241 3,769,840 -0.00(-0.25%)
Jul 25, 2003 1.244 1.252 1.232 1.245 6,608,865 +0.00(+0.08%)
Jul 24, 2003 1.266 1.271 1.241 1.244 7,701,246 -0.02(-1.23%)
Jul 23, 2003 1.265 1.286 1.251 1.259 7,814,778 -0.01(-0.89%)
Jul 22, 2003 1.263 1.274 1.257 1.270 13,463,717 +0.01(+1.01%)
Jul 21, 2003 1.273 1.276 1.250 1.258 5,369,476 -0.02(-1.45%)
Jul 18, 2003 1.272 1.282 1.251 1.276 6,415,279 +0.01(+0.98%)
Jul 17, 2003 1.271 1.280 1.262 1.264 4,718,123 -0.01(-0.76%)
Jul 16, 2003 1.305 1.308 1.272 1.273 10,275,363 -0.03(-2.45%)
Jul 15, 2003 1.278 1.314 1.273 1.305 9,656,032 +0.04(+2.84%)
Jul 14, 2003 1.300 1.300 1.269 1.269 6,787,169 -0.02(-1.73%)
Jul 11, 2003 1.283 1.298 1.275 1.292 4,608,958 +0.01(+0.89%)
Jul 10, 2003 1.292 1.305 1.272 1.280 6,833,746 -0.01(-1.14%)
Jul 09, 2003 1.263 1.311 1.263 1.295 15,261,305 +0.04(+2.78%)
Jul 08, 2003 1.244 1.267 1.240 1.260 6,805,363 +0.02(+1.30%)
Jul 07, 2003 1.267 1.271 1.241 1.244 10,003,178 -0.02(-1.66%)
Jul 03, 2003 1.264 1.271 1.254 1.265 7,355,556 +0.00(+0.03%)
Jul 02, 2003 1.241 1.271 1.232 1.264 11,123,941 +0.02(+1.85%)
Jul 01, 2003 1.237 1.252 1.225 1.241 9,045,435 -0.01(-0.52%)
Jun 30, 2003 1.261 1.263 1.238 1.248 8,543,274 -0.01(-0.79%)
Jun 27, 2003 1.255 1.268 1.255 1.258 6,604,499 +0.00(+0.22%)
Jun 26, 2003 1.271 1.279 1.254 1.255 9,669,860 -0.02(-1.27%)
Jun 25, 2003 1.278 1.291 1.271 1.271 8,276,911 -0.00(-0.27%)
Jun 24, 2003 1.300 1.300 1.273 1.275 11,438,337 -0.03(-2.44%)
Jun 23, 2003 1.295 1.308 1.291 1.307 9,854,713 +0.02(+1.71%)
Jun 20, 2003 1.266 1.294 1.250 1.285 18,416,182 -0.01(-0.56%)
Jun 19, 2003 1.291 1.308 1.280 1.292 7,998,175 +0.00(+0.05%)
Jun 18, 2003 1.308 1.309 1.284 1.291 6,092,150 -0.02(-1.31%)
Jun 17, 2003 1.305 1.308 1.288 1.308 9,099,289 +0.00(+0.26%)
Jun 16, 2003 1.290 1.305 1.276 1.305 7,926,126 +0.02(+1.88%)
Jun 13, 2003 1.309 1.311 1.268 1.281 7,201,997 -0.03(-2.15%)
Jun 12, 2003 1.324 1.329 1.290 1.309 8,228,150 -0.01(-0.52%)
Jun 11, 2003 1.281 1.316 1.276 1.316 13,123,849 +0.04(+2.93%)
Jun 10, 2003 1.264 1.282 1.263 1.279 7,322,806 +0.02(+1.42%)
Jun 09, 2003 1.262 1.283 1.257 1.261 6,233,337 -0.01(-0.68%)
Jun 06, 2003 1.291 1.293 1.262 1.269 7,797,311 -0.02(-1.47%)
Jun 05, 2003 1.281 1.302 1.271 1.288 9,409,319 +0.01(+0.67%)
Jun 04, 2003 1.268 1.285 1.266 1.280 9,237,565 +0.01(+0.95%)
Jun 03, 2003 1.286 1.286 1.262 1.268 8,535,997 -0.01(-0.89%)
Jun 02, 2003 1.272 1.282 1.254 1.279 13,671,131 -0.01(-0.72%)
May 30, 2003 1.275 1.302 1.271 1.288 16,627,327 +0.03(+2.26%)
May 29, 2003 1.271 1.290 1.254 1.260 11,457,987 -0.02(-1.35%)
May 28, 2003 1.308 1.310 1.270 1.277 8,289,283 -0.03(-2.39%)
May 27, 2003 1.301 1.315 1.297 1.308 8,425,376 +0.01(+0.74%)
May 23, 2003 1.299 1.312 1.288 1.298 6,510,617 -0.00(-0.16%)
May 22, 2003 1.326 1.326 1.295 1.301 9,237,565 -0.03(-2.17%)
May 21, 2003 1.302 1.333 1.295 1.329 7,656,124 +0.03(+2.00%)
May 20, 2003 1.310 1.314 1.292 1.303 7,908,660 +0.00(+0.00%)
May 19, 2003 1.318 1.327 1.293 1.303 8,645,162 -0.02(-1.79%)
May 16, 2003 1.322 1.340 1.319 1.327 9,695,332 +0.01(+0.42%)
May 15, 2003 1.331 1.345 1.313 1.322 11,554,052 +0.00(+0.00%)
May 14, 2003 1.319 1.333 1.315 1.322 14,992,031 +0.03(+2.18%)
May 13, 2003 1.266 1.302 1.265 1.293 12,277,454 +0.03(+2.14%)
May 12, 2003 1.233 1.277 1.232 1.266 15,418,503 +0.04(+3.60%)
May 09, 2003 1.224 1.230 1.208 1.222 6,899,973 +0.00(+0.06%)
May 08, 2003 1.244 1.245 1.219 1.222 9,237,565 -0.02(-1.99%)
May 07, 2003 1.229 1.254 1.220 1.246 7,998,903 +0.01(+1.12%)
May 06, 2003 1.223 1.244 1.223 1.233 9,314,709 -0.01(-0.47%)
May 05, 2003 1.249 1.253 1.232 1.238 9,542,500 -0.00(-0.36%)
May 02, 2003 1.251 1.269 1.243 1.243 8,308,205 -0.01(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.