Valero Energy (NY: VLO )

127.07 -4.96 (-3.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.74 14.06 13.71 14.05 4,104,388 +0.37(+2.73%)
Oct 28, 2004 14.03 14.13 13.49 13.68 5,724,896 -0.37(-2.65%)
Oct 27, 2004 14.31 14.55 13.88 14.05 9,021,707 -0.09(-0.65%)
Oct 26, 2004 14.25 14.31 13.84 14.15 5,095,404 +0.17(+1.19%)
Oct 25, 2004 14.22 14.22 13.82 13.98 4,071,064 -0.04(-0.28%)
Oct 22, 2004 14.11 14.31 13.97 14.02 3,997,995 -0.06(-0.44%)
Oct 21, 2004 13.90 14.14 13.80 14.08 6,808,088 +0.34(+2.50%)
Oct 20, 2004 13.27 13.81 13.19 13.74 6,460,935 +0.50(+3.75%)
Oct 19, 2004 12.93 13.33 12.84 13.24 5,338,457 +0.16(+1.23%)
Oct 18, 2004 13.42 13.54 13.03 13.08 4,963,329 -0.30(-2.25%)
Oct 15, 2004 13.61 13.62 13.18 13.38 4,791,205 -0.11(-0.85%)
Oct 14, 2004 13.23 13.63 13.21 13.50 5,895,339 +0.31(+2.36%)
Oct 13, 2004 13.41 13.41 12.70 13.19 7,967,559 -0.43(-3.15%)
Oct 12, 2004 13.71 13.89 13.36 13.61 4,667,997 -0.04(-0.26%)
Oct 11, 2004 13.95 13.96 13.53 13.65 4,947,279 -0.08(-0.60%)
Oct 08, 2004 13.91 14.16 13.63 13.73 6,479,431 -0.25(-1.80%)
Oct 07, 2004 14.28 14.43 13.87 13.98 4,984,272 -0.16(-1.12%)
Oct 06, 2004 13.73 14.16 13.53 14.14 4,444,052 +0.45(+3.31%)
Oct 05, 2004 13.41 13.76 13.41 13.69 5,047,557 +0.47(+3.59%)
Oct 04, 2004 13.30 13.41 13.19 13.21 2,934,217 -0.07(-0.55%)
Oct 01, 2004 13.31 13.31 13.04 13.29 2,741,915 +0.17(+1.30%)
Sep 30, 2004 12.88 13.28 12.86 13.12 3,786,891 +0.27(+2.11%)
Sep 29, 2004 13.03 13.03 12.71 12.85 3,847,425 -0.09(-0.68%)
Sep 28, 2004 12.84 13.07 12.77 12.93 5,668,337 +0.33(+2.65%)
Sep 27, 2004 12.74 12.76 12.51 12.60 2,862,677 -0.10(-0.80%)
Sep 24, 2004 12.40 12.77 12.38 12.70 5,479,550 +0.34(+2.75%)
Sep 23, 2004 12.37 12.48 12.12 12.36 2,739,163 -0.01(-0.08%)
Sep 22, 2004 12.41 12.50 12.34 12.37 3,819,909 -0.11(-0.88%)
Sep 21, 2004 12.00 12.52 11.92 12.48 4,037,893 +0.63(+5.28%)
Sep 20, 2004 11.89 11.94 11.79 11.86 2,323,833 +0.06(+0.54%)
Sep 17, 2004 11.70 11.86 11.70 11.79 2,975,796 +0.11(+0.98%)
Sep 16, 2004 11.73 11.73 11.61 11.68 2,234,713 -0.08(-0.64%)
Sep 15, 2004 11.94 12.05 11.73 11.75 4,103,318 -0.10(-0.88%)
Sep 14, 2004 11.61 11.93 11.61 11.86 4,354,626 +0.23(+2.01%)
Sep 13, 2004 11.36 11.63 11.32 11.62 3,612,779 +0.39(+3.46%)
Sep 10, 2004 11.36 11.36 11.17 11.23 3,529,163 -0.17(-1.53%)
Sep 09, 2004 10.88 11.43 10.88 11.41 4,503,974 +0.50(+4.59%)
Sep 08, 2004 10.94 11.08 10.88 10.91 2,935,593 -0.14(-1.26%)
Sep 07, 2004 10.74 11.06 10.52 11.05 5,881,734 +0.22(+2.04%)
Sep 03, 2004 10.98 11.00 10.79 10.83 2,423,653 -0.15(-1.40%)
Sep 02, 2004 11.05 11.15 10.86 10.98 2,803,060 -0.05(-0.42%)
Sep 01, 2004 10.81 11.09 10.81 11.03 3,794,228 +0.23(+2.11%)
Aug 31, 2004 10.62 10.83 10.56 10.80 2,154,613 +0.19(+1.82%)
Aug 30, 2004 10.77 10.87 10.54 10.61 1,919,355 -0.19(-1.80%)
Aug 27, 2004 10.72 10.84 10.64 10.80 1,756,861 +0.04(+0.38%)
Aug 26, 2004 10.61 10.78 10.47 10.76 2,696,514 +0.15(+1.45%)
Aug 25, 2004 10.74 10.74 10.44 10.61 2,998,726 +0.04(+0.39%)
Aug 24, 2004 10.53 10.65 10.40 10.56 3,757,694 +0.03(+0.31%)
Aug 23, 2004 10.77 10.83 10.51 10.53 3,163,360 -0.21(-1.96%)
Aug 20, 2004 10.77 10.97 10.69 10.74 3,275,409 -0.01(-0.06%)
Aug 19, 2004 10.85 10.88 10.67 10.75 3,865,310 +0.10(+0.97%)
Aug 18, 2004 10.55 10.73 10.42 10.65 6,686,867 +0.12(+1.15%)
Aug 17, 2004 11.12 11.12 10.50 10.53 6,350,414 -0.59(-5.31%)
Aug 16, 2004 10.88 11.19 10.81 11.12 3,389,445 +0.23(+2.10%)
Aug 13, 2004 10.67 11.07 10.67 10.89 2,554,198 +0.24(+2.23%)
Aug 12, 2004 10.79 10.89 10.63 10.65 3,662,460 -0.04(-0.34%)
Aug 11, 2004 11.18 11.18 10.57 10.69 8,043,226 -0.49(-4.42%)
Aug 10, 2004 11.37 11.39 11.16 11.18 4,907,228 -0.22(-1.92%)
Aug 09, 2004 11.12 11.48 11.09 11.40 3,818,839 +0.33(+2.95%)
Aug 06, 2004 11.04 11.15 10.92 11.07 5,721,533 +0.03(+0.30%)
Aug 05, 2004 11.83 11.91 10.98 11.04 10,650,622 -0.79(-6.68%)
Aug 04, 2004 12.26 12.29 11.81 11.83 4,785,702 -0.47(-3.82%)
Aug 03, 2004 12.24 12.37 12.20 12.30 2,150,944 +0.12(+1.01%)
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.