Valero Energy (NY: VLO )

134.46 -4.23 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.233 2.273 2.230 2.272 9,916,887 +0.04(+1.74%)
May 27, 2004 2.277 2.279 2.223 2.233 16,599,200 -0.04(-1.58%)
May 26, 2004 2.268 2.282 2.244 2.269 15,809,108 +0.02(+0.86%)
May 25, 2004 2.235 2.258 2.228 2.249 19,120,072 +0.02(+0.71%)
May 24, 2004 2.199 2.235 2.177 2.234 18,920,730 +0.05(+2.27%)
May 21, 2004 2.173 2.197 2.167 2.184 11,377,756 +0.03(+1.27%)
May 20, 2004 2.188 2.198 2.157 2.157 8,907,083 -0.03(-1.35%)
May 19, 2004 2.197 2.214 2.175 2.186 16,017,180 +0.00(+0.00%)
May 18, 2004 2.259 2.259 2.179 2.186 15,836,754 -0.07(-3.21%)
May 17, 2004 2.280 2.309 2.256 2.259 11,146,403 -0.01(-0.32%)
May 14, 2004 2.226 2.276 2.217 2.266 10,970,342 +0.04(+1.82%)
May 13, 2004 2.228 2.246 2.208 2.225 7,798,335 -0.01(-0.37%)
May 12, 2004 2.228 2.242 2.187 2.234 10,918,688 +0.02(+0.92%)
May 11, 2004 2.151 2.215 2.151 2.213 11,919,762 +0.06(+2.89%)
May 10, 2004 2.184 2.184 2.133 2.151 14,568,679 -0.06(-2.87%)
May 07, 2004 2.239 2.247 2.205 2.215 11,863,015 -0.02(-1.07%)
May 06, 2004 2.275 2.282 2.223 2.239 11,774,985 -0.03(-1.30%)
May 05, 2004 2.258 2.281 2.231 2.268 15,202,353 +0.01(+0.50%)
May 04, 2004 2.234 2.270 2.227 2.257 14,843,683 +0.03(+1.14%)
May 03, 2004 2.191 2.233 2.170 2.232 17,793,796 +0.04(+1.85%)
Apr 30, 2004 2.196 2.228 2.182 2.191 12,744,775 +0.00(+0.14%)
Apr 29, 2004 2.223 2.242 2.166 2.188 24,334,240 -0.03(-1.21%)
Apr 28, 2004 2.165 2.232 2.153 2.215 140,851,664 +0.06(+3.00%)
Apr 27, 2004 2.143 2.187 2.131 2.150 9,788,843 +0.01(+0.55%)
Apr 26, 2004 2.103 2.161 2.102 2.138 10,408,694 +0.04(+2.12%)
Apr 23, 2004 2.126 2.126 2.076 2.094 11,577,098 -0.04(-1.65%)
Apr 22, 2004 2.049 2.139 2.046 2.129 13,304,241 +0.08(+3.91%)
Apr 21, 2004 2.070 2.070 2.003 2.049 11,258,442 -0.00(-0.17%)
Apr 20, 2004 2.053 2.122 2.050 2.053 35,060,864 +0.04(+1.74%)
Apr 19, 2004 2.019 2.036 2.009 2.017 13,880,441 +0.01(+0.70%)
Apr 16, 2004 2.018 2.027 1.995 2.003 11,870,290 -0.01(-0.51%)
Apr 15, 2004 2.020 2.037 1.996 2.014 15,592,306 +0.00(+0.15%)
Apr 14, 2004 2.045 2.062 1.996 2.011 11,337,742 -0.05(-2.29%)
Apr 13, 2004 2.099 2.138 2.056 2.058 17,131,748 -0.01(-0.61%)
Apr 12, 2004 1.995 2.081 1.995 2.070 14,321,321 +0.08(+4.24%)
Apr 08, 2004 1.993 2.002 1.968 1.986 9,766,289 +0.02(+1.05%)
Apr 07, 2004 1.963 1.974 1.933 1.966 15,220,541 +0.01(+0.39%)
Apr 06, 2004 1.985 1.989 1.947 1.958 10,564,384 -0.02(-0.82%)
Apr 05, 2004 1.942 1.983 1.942 1.974 13,392,272 +0.04(+2.02%)
Apr 02, 2004 1.990 1.991 1.921 1.935 24,476,108 -0.06(-2.80%)
Apr 01, 2004 2.075 2.076 1.980 1.991 23,691,836 -0.07(-3.39%)
Mar 31, 2004 2.057 2.062 2.028 2.060 12,514,150 +0.04(+1.97%)
Mar 30, 2004 2.013 2.024 1.993 2.021 12,362,097 +0.01(+0.36%)
Mar 29, 2004 1.976 2.022 1.976 2.013 6,678,675 +0.05(+2.38%)
Mar 26, 2004 1.959 1.986 1.953 1.967 9,624,422 +0.02(+1.20%)
Mar 25, 2004 1.967 1.969 1.934 1.943 10,581,117 -0.02(-1.00%)
Mar 24, 2004 2.002 2.014 1.959 1.963 10,759,360 -0.04(-1.94%)
Mar 23, 2004 2.003 2.021 1.996 2.002 12,484,321 +0.01(+0.43%)
Mar 22, 2004 1.999 2.005 1.986 1.993 12,430,484 -0.01(-0.26%)
Mar 19, 2004 2.010 2.051 1.996 1.998 9,013,301 -0.01(-0.39%)
Mar 18, 2004 1.974 2.010 1.969 2.006 14,834,953 +0.05(+2.49%)
Mar 17, 2004 1.928 1.963 1.924 1.957 13,283,143 +0.04(+1.95%)
Mar 16, 2004 1.945 1.958 1.907 1.920 14,655,982 -0.03(-1.55%)
Mar 15, 2004 1.993 1.993 1.942 1.950 15,371,866 -0.04(-2.15%)
Mar 12, 2004 1.993 2.002 1.948 1.993 9,894,334 +0.01(+0.43%)
Mar 11, 2004 2.017 2.022 1.982 1.984 10,487,994 -0.04(-2.09%)
Mar 10, 2004 2.059 2.077 2.026 2.027 14,885,152 -0.03(-1.35%)
Mar 09, 2004 2.090 2.094 2.054 2.055 9,911,794 -0.04(-1.68%)
Mar 08, 2004 2.070 2.113 2.070 2.090 8,898,353 +0.02(+0.95%)
Mar 05, 2004 2.038 2.070 2.036 2.070 7,390,194 +0.03(+1.57%)
Mar 04, 2004 2.037 2.038 2.014 2.038 6,287,994 +0.00(+0.07%)
Mar 03, 2004 2.012 2.044 1.971 2.037 12,186,764 +0.01(+0.61%)
Mar 02, 2004 2.084 2.088 2.024 2.024 10,469,806 -0.06(-2.89%)
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.