FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
94.57 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:31 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.000 8.037 7.990 7.992 420,800 -0.01(-0.09%)
Nov 27, 2002 8.025 8.050 7.970 8.000 947,800 +0.03(+0.31%)
Nov 26, 2002 8.037 8.050 7.848 7.975 625,400 -0.09(-1.09%)
Nov 25, 2002 8.200 8.225 8.012 8.062 1,081,900 -0.09(-1.07%)
Nov 22, 2002 8.145 8.197 8.092 8.150 1,022,900 -0.06(-0.70%)
Nov 21, 2002 8.037 8.225 8.025 8.207 1,182,900 +0.17(+2.12%)
Nov 20, 2002 7.848 8.123 7.848 8.037 1,262,300 +0.19(+2.42%)
Nov 19, 2002 8.000 8.018 7.825 7.848 1,914,300 -0.15(-1.91%)
Nov 18, 2002 8.000 8.075 7.975 8.000 1,283,600 +0.03(+0.31%)
Nov 15, 2002 7.935 8.000 7.935 7.975 1,158,800 -0.02(-0.28%)
Nov 14, 2002 8.000 8.130 7.985 7.998 3,039,800 +0.15(+1.91%)
Nov 13, 2002 8.235 8.235 7.763 7.848 2,669,000 -0.39(-4.71%)
Nov 12, 2002 8.625 8.713 8.175 8.235 2,538,300 -0.39(-4.52%)
Nov 11, 2002 8.815 8.815 8.572 8.625 2,009,700 -0.19(-2.18%)
Nov 08, 2002 8.992 9.000 8.705 8.818 1,680,600 -0.20(-2.22%)
Nov 07, 2002 8.938 9.088 8.783 9.018 1,200,300 -0.02(-0.22%)
Nov 06, 2002 9.030 9.175 8.953 9.037 1,099,000 +0.07(+0.78%)
Nov 05, 2002 8.785 8.988 8.715 8.967 911,600 +0.21(+2.46%)
Nov 04, 2002 8.938 9.053 8.750 8.752 1,509,100 -0.12(-1.38%)
Nov 01, 2002 8.840 8.925 8.682 8.875 1,171,600 +0.07(+0.82%)
Oct 31, 2002 8.685 9.000 8.575 8.803 2,166,900 +0.19(+2.18%)
Oct 30, 2002 8.287 8.725 8.230 8.615 3,628,900 +0.97(+12.72%)
Oct 29, 2002 7.862 7.862 7.562 7.643 1,420,600 -0.22(-2.80%)
Oct 28, 2002 7.950 7.985 7.850 7.862 1,628,400 +0.03(+0.35%)
Oct 25, 2002 7.985 8.000 7.732 7.835 1,438,500 -0.14(-1.72%)
Oct 24, 2002 8.125 8.210 7.930 7.973 1,431,900 -0.09(-1.12%)
Oct 23, 2002 7.850 8.062 7.763 8.062 1,259,800 +0.19(+2.35%)
Oct 22, 2002 7.740 8.125 7.740 7.877 1,551,400 +0.06(+0.80%)
Oct 21, 2002 7.850 7.950 7.770 7.815 1,253,800 -0.09(-1.08%)
Oct 18, 2002 7.955 7.957 7.750 7.900 1,173,900 -0.06(-0.82%)
Oct 17, 2002 7.562 8.060 7.562 7.965 1,809,300 +0.64(+8.70%)
Oct 16, 2002 7.237 7.480 7.175 7.327 1,763,400 +0.06(+0.79%)
Oct 15, 2002 7.312 7.425 7.070 7.270 1,617,600 +0.40(+5.90%)
Oct 14, 2002 6.647 6.935 6.625 6.865 1,073,500 +0.22(+3.27%)
Oct 11, 2002 6.525 6.812 6.525 6.647 1,222,000 +0.29(+4.60%)
Oct 10, 2002 5.803 6.492 5.803 6.355 2,032,500 +0.49(+8.35%)
Oct 09, 2002 6.075 6.115 5.865 5.865 996,300 -0.25(-4.09%)
Oct 08, 2002 6.050 6.250 5.787 6.115 1,406,800 +0.13(+2.13%)
Oct 07, 2002 5.968 6.117 5.925 5.987 1,105,200 +0.02(+0.34%)
Oct 04, 2002 6.375 6.412 5.928 5.968 1,999,300 -0.38(-6.02%)
Oct 03, 2002 6.843 6.933 6.350 6.350 2,001,700 -0.49(-7.20%)
Oct 02, 2002 6.720 7.053 6.675 6.843 1,356,600 +0.14(+2.01%)
Oct 01, 2002 6.700 6.723 6.525 6.707 1,339,000 +0.09(+1.36%)
Sep 30, 2002 6.950 6.950 6.525 6.617 2,003,400 -0.38(-5.46%)
Sep 27, 2002 7.280 7.280 6.888 7.000 801,300 -0.28(-3.88%)
Sep 26, 2002 7.147 7.285 7.100 7.282 555,200 +0.22(+3.08%)
Sep 25, 2002 6.770 7.098 6.755 7.065 1,263,600 +0.30(+4.36%)
Sep 24, 2002 7.095 7.147 6.725 6.770 1,320,200 -0.38(-5.25%)
Sep 23, 2002 7.265 7.312 7.045 7.145 812,300 -0.12(-1.62%)
Sep 20, 2002 7.433 7.433 7.155 7.263 1,278,100 -0.07(-0.95%)
Sep 19, 2002 7.500 7.553 7.332 7.332 610,800 -0.28(-3.71%)
Sep 18, 2002 7.518 7.675 7.355 7.615 950,400 +0.05(+0.63%)
Sep 17, 2002 7.737 7.763 7.532 7.567 726,700 -0.23(-2.98%)
Sep 16, 2002 7.735 7.800 7.625 7.800 800,700 +0.09(+1.17%)
Sep 13, 2002 7.750 7.795 7.675 7.710 646,200 -0.07(-0.84%)
Sep 12, 2002 8.057 8.057 7.710 7.775 958,200 -0.28(-3.51%)
Sep 11, 2002 8.310 8.310 8.037 8.057 352,900 -0.10(-1.26%)
Sep 10, 2002 7.923 8.182 7.902 8.160 1,016,600 +0.34(+4.31%)
Sep 09, 2002 7.960 7.998 7.817 7.822 655,800 -0.18(-2.19%)
Sep 06, 2002 7.957 8.035 7.862 7.998 673,600 +0.15(+1.94%)
Sep 05, 2002 7.790 8.037 7.700 7.845 1,250,100 +0.05(+0.71%)
Sep 04, 2002 7.772 7.838 7.475 7.790 1,691,600 -0.01(-0.10%)
Sep 03, 2002 7.992 8.025 7.750 7.798 1,043,400 -0.32(-3.94%)
Aug 30, 2002 8.135 8.172 8.030 8.117 1,434,400 -0.01(-0.09%)
Aug 29, 2002 8.375 8.375 7.963 8.125 2,528,200 -0.34(-3.99%)
Aug 28, 2002 8.835 8.838 8.412 8.463 1,289,600 -0.48(-5.39%)
Aug 27, 2002 17.77 9.217 8.873 8.945 877,700 -0.12(-1.35%)
Aug 26, 2002 8.925 9.072 8.775 9.068 474,600 +0.18(+2.05%)
Aug 23, 2002 9.238 9.238 8.877 8.885 628,100 -0.35(-3.82%)
Aug 22, 2002 8.812 9.250 8.810 9.238 1,108,200 +0.45(+5.12%)
Aug 21, 2002 8.592 8.900 8.500 8.787 796,500 +0.20(+2.27%)
Aug 20, 2002 8.697 8.697 8.475 8.592 784,300 -0.15(-1.69%)
Aug 16, 2002 8.707 8.765 8.620 8.740 967,500 +0.03(+0.37%)
Aug 15, 2002 8.635 8.750 8.607 8.707 549,100 +0.13(+1.57%)
Aug 14, 2002 8.500 8.592 8.455 8.572 1,065,000 +0.24(+2.94%)
Aug 13, 2002 8.398 8.500 8.275 8.328 734,300 -0.07(-0.80%)
Aug 12, 2002 8.322 8.463 8.152 8.395 574,800 +0.31(+3.87%)
Aug 07, 2002 8.105 8.210 7.877 8.082 849,600 +0.10(+1.28%)
Aug 06, 2002 7.768 8.117 7.768 7.980 848,200 +0.25(+3.23%)
Aug 05, 2002 7.978 8.140 7.728 7.730 782,300 -0.30(-3.71%)
Aug 02, 2002 8.178 8.318 7.912 8.027 1,139,600 -0.12(-1.53%)
Aug 01, 2002 8.453 8.512 8.152 8.152 834,200 -0.36(-4.26%)
Jul 31, 2002 8.425 8.650 8.335 8.515 1,208,200 +0.04(+0.47%)
Jul 30, 2002 8.443 8.650 8.213 8.475 1,136,800 -0.01(-0.06%)
Jul 29, 2002 8.312 8.588 8.262 8.480 863,900 +0.23(+2.79%)
Jul 26, 2002 7.935 8.310 7.775 8.250 1,141,000 +0.32(+4.00%)
Jul 25, 2002 7.950 8.100 7.652 7.933 1,274,100 -0.01(-0.13%)
Jul 24, 2002 7.520 7.998 7.338 7.942 2,088,900 +0.27(+3.55%)
Jul 23, 2002 8.000 8.098 7.495 7.670 2,205,300 -0.27(-3.37%)
Jul 22, 2002 8.500 8.750 7.938 7.938 1,852,100 -0.66(-7.68%)
Jul 19, 2002 8.650 8.750 8.520 8.598 1,557,800 -0.68(-7.28%)
Jul 17, 2002 9.203 9.387 9.125 9.273 1,829,200 +0.30(+3.31%)
Jul 12, 2002 9.025 9.025 8.775 8.975 2,435,500 -0.05(-0.55%)
Jul 11, 2002 8.693 9.095 8.693 9.025 1,939,000 +0.23(+2.64%)
Jul 10, 2002 9.018 9.045 8.715 8.793 873,500 -0.14(-1.54%)
Jul 09, 2002 9.000 9.150 8.918 8.930 561,100 -0.07(-0.78%)
Jul 08, 2002 9.213 9.213 9.000 9.000 796,200 -0.21(-2.31%)
Jul 05, 2002 9.082 9.273 9.050 9.213 630,500 +0.19(+2.13%)
Jul 04, 2002 9.250 9.273 8.875 9.020 1,558,200 +0.00(+0.00%)
Jul 03, 2002 9.250 9.273 8.875 9.020 1,553,900 -0.23(-2.51%)
Jul 02, 2002 9.440 9.440 9.155 9.252 1,512,000 -0.25(-2.61%)
Jul 01, 2002 9.475 9.545 9.375 9.500 1,137,400 +0.14(+1.55%)
Jun 28, 2002 9.150 9.488 9.100 9.355 1,980,800 +0.17(+1.82%)
Jun 27, 2002 9.438 9.453 9.137 9.188 1,294,500 -0.23(-2.49%)
Jun 26, 2002 9.467 9.467 9.300 9.422 896,400 -0.11(-1.13%)
Jun 25, 2002 9.465 9.738 9.425 9.530 1,228,400 -0.08(-0.81%)
Jun 21, 2002 9.625 9.738 9.527 9.607 1,548,000 -0.14(-1.46%)
Jun 20, 2002 9.762 9.812 9.643 9.750 1,244,500 -0.02(-0.18%)
Jun 19, 2002 9.860 9.998 9.762 9.768 667,900 -0.09(-0.91%)
Jun 18, 2002 9.695 9.975 9.695 9.857 1,925,800 +0.16(+1.70%)
Jun 17, 2002 9.375 9.773 9.375 9.693 1,181,700 +0.35(+3.77%)
Jun 14, 2002 9.270 9.340 9.150 9.340 980,300 +0.15(+1.60%)
Jun 12, 2002 9.062 9.193 9.002 9.193 1,525,500 +0.15(+1.63%)
Jun 11, 2002 9.203 9.275 8.975 9.045 2,004,500 -0.16(-1.71%)
Jun 10, 2002 9.225 9.277 9.088 9.203 909,000 -0.05(-0.51%)
Jun 07, 2002 9.060 9.300 9.050 9.250 1,470,600 +0.09(+0.98%)
Jun 06, 2002 9.512 9.613 9.145 9.160 1,920,100 -0.35(-3.66%)
Jun 05, 2002 9.525 9.613 9.450 9.508 1,255,900 -0.37(-3.72%)
May 31, 2002 9.825 9.982 9.812 9.875 1,136,000 -0.06(-0.60%)
May 28, 2002 10.14 10.22 9.925 9.935 2,054,600 -0.33(-3.19%)
May 27, 2002 10.43 10.44 10.26 10.26 540,100 +0.00(+0.00%)
May 24, 2002 10.43 10.44 10.26 10.26 534,500 -0.18(-1.72%)
May 23, 2002 10.50 10.55 10.32 10.44 1,156,700 -0.06(-0.55%)
May 22, 2002 10.30 10.50 10.28 10.50 1,270,500 +0.19(+1.82%)
May 21, 2002 10.11 10.49 10.11 10.31 1,316,800 +0.16(+1.63%)
May 20, 2002 10.00 10.20 10.00 10.15 940,800 +0.03(+0.25%)
May 17, 2002 10.28 10.30 10.05 10.12 1,663,400 -0.12(-1.22%)
May 16, 2002 10.50 10.55 10.25 10.25 1,007,100 -0.20(-1.94%)
May 15, 2002 10.60 10.60 10.35 10.45 1,695,500 -0.19(-1.81%)
May 14, 2002 10.73 10.74 10.54 10.64 1,048,000 +0.02(+0.14%)
May 13, 2002 10.53 10.63 10.40 10.63 1,209,600 +0.05(+0.47%)
May 10, 2002 10.47 10.60 10.44 10.58 1,272,100 +0.18(+1.71%)
May 09, 2002 10.06 10.54 10.02 10.40 2,569,300 +0.38(+3.74%)
May 08, 2002 10.09 10.22 10.03 10.03 1,647,000 -0.05(-0.50%)
May 07, 2002 10.36 10.36 10.03 10.07 2,005,600 -0.33(-3.19%)
May 06, 2002 10.71 10.71 10.38 10.41 919,400 -0.34(-3.16%)
May 03, 2002 10.46 10.88 10.45 10.75 2,830,400 +0.30(+2.85%)
May 02, 2002 10.53 10.61 10.19 10.45 4,161,400 -0.45(-4.11%)
May 01, 2002 10.77 11.03 10.71 10.90 1,900,200 +0.11(+1.00%)
Apr 30, 2002 10.75 10.97 10.70 10.79 4,289,400 -0.54(-4.72%)
Apr 29, 2002 11.48 11.49 11.25 11.32 981,800 -0.16(-1.39%)
Apr 26, 2002 11.58 11.61 11.41 11.48 550,800 -0.05(-0.46%)
Apr 25, 2002 11.41 11.64 11.38 11.54 754,900 +0.07(+0.65%)
Apr 24, 2002 11.50 11.61 11.38 11.46 1,449,500 -0.19(-1.61%)
Apr 23, 2002 11.65 11.76 11.50 11.65 1,895,600 -0.19(-1.58%)
Apr 22, 2002 11.93 11.97 11.73 11.84 864,400 -0.09(-0.73%)
Apr 19, 2002 12.10 12.11 11.86 11.93 1,322,400 -0.23(-1.87%)
Apr 18, 2002 11.95 12.25 11.95 12.15 1,124,500 +0.27(+2.23%)
Apr 17, 2002 11.95 12.10 11.84 11.89 20,000 +0.07(+0.61%)
Apr 16, 2002 11.95 11.95 11.75 11.81 672,100 -0.07(-0.57%)
Apr 15, 2002 11.75 12.05 11.71 11.88 18,770,000 +0.29(+2.52%)
Apr 12, 2002 11.96 11.97 11.50 11.59 1,968,800 -0.38(-3.13%)
Apr 11, 2002 11.88 12.05 11.84 11.96 1,117,700 -0.02(-0.19%)
Apr 10, 2002 11.75 12.11 11.74 11.99 1,222,200 +0.20(+1.72%)
Apr 09, 2002 11.78 11.89 11.70 11.79 636,700 -0.05(-0.44%)
Apr 08, 2002 11.90 12.06 11.78 11.84 731,700 +0.08(+0.64%)
Apr 05, 2002 11.71 11.82 11.51 11.76 1,101,200 +0.09(+0.81%)
Apr 04, 2002 11.75 11.79 11.62 11.67 924,900 -0.10(-0.85%)
Apr 03, 2002 12.19 12.19 11.69 11.77 1,372,100 -0.42(-3.47%)
Apr 02, 2002 12.24 12.25 12.15 12.19 995,700 -0.08(-0.61%)
Apr 01, 2002 12.37 12.37 12.15 12.27 754,100 -0.12(-0.93%)
Mar 29, 2002 12.36 12.49 12.24 12.38 856,200 +0.00(+0.00%)
Mar 28, 2002 12.36 12.49 12.24 12.38 806,200 +0.03(+0.20%)
Mar 27, 2002 12.26 12.43 12.25 12.36 1,148,500 +0.23(+1.90%)
Mar 26, 2002 11.92 12.20 11.92 12.12 1,454,600 +0.20(+1.70%)
Mar 25, 2002 11.99 12.02 11.80 11.92 1,976,300 -0.10(-0.85%)
Mar 22, 2002 12.09 12.09 11.97 12.03 945,900 -0.14(-1.13%)
Mar 21, 2002 11.90 12.19 11.88 12.16 1,303,000 +0.26(+2.21%)
Mar 20, 2002 12.15 12.18 11.90 11.90 1,297,100 -0.25(-2.08%)
Mar 19, 2002 11.93 12.30 11.89 12.15 1,111,100 +0.15(+1.27%)
Mar 18, 2002 11.90 12.00 11.78 12.00 762,200 +0.12(+0.99%)
Mar 15, 2002 11.85 11.90 11.70 11.88 1,177,800 -0.02(-0.15%)
Mar 14, 2002 12.06 12.13 11.84 11.90 1,899,300 -0.13(-1.08%)
Mar 13, 2002 12.29 12.40 11.96 12.03 2,511,400 +0.12(+0.99%)
Mar 12, 2002 11.51 11.97 11.39 11.91 1,934,100 +0.40(+3.52%)
Mar 11, 2002 11.29 11.56 11.29 11.51 1,045,200 +0.10(+0.83%)
Mar 08, 2002 11.68 11.72 11.40 11.41 1,393,100 -0.14(-1.23%)
Mar 07, 2002 11.50 11.79 11.46 11.55 2,073,600 +0.25(+2.26%)
Mar 06, 2002 10.88 11.32 10.86 11.30 30,000 +0.44(+4.05%)
Mar 05, 2002 10.72 10.86 10.71 10.86 1,069,200 +0.20(+1.85%)
Mar 04, 2002 10.99 11.06 10.62 10.66 1,795,000 -0.18(-1.68%)
Mar 01, 2002 10.73 10.97 10.72 10.85 2,167,400 +0.14(+1.28%)
Feb 28, 2002 11.00 11.02 10.50 10.71 2,381,700 -0.34(-3.10%)
Feb 27, 2002 11.09 11.14 11.02 11.05 594,800 -0.02(-0.16%)
Feb 26, 2002 11.04 11.07 11.00 11.07 572,600 +0.03(+0.29%)
Feb 25, 2002 11.00 11.07 10.93 11.04 1,317,800 +0.10(+0.89%)
Feb 22, 2002 10.91 10.99 10.84 10.94 1,050,400 +0.00(+0.00%)
Feb 21, 2002 11.00 11.03 10.90 10.94 1,622,300 -0.04(-0.34%)
Feb 20, 2002 11.00 11.02 10.86 10.97 1,831,400 -0.04(-0.36%)
Feb 19, 2002 11.22 11.24 11.01 11.02 1,018,100 -0.23(-2.09%)
Feb 18, 2002 11.32 11.32 11.21 11.25 1,046,100 +0.00(+0.00%)
Feb 15, 2002 11.32 11.32 11.21 11.25 1,045,800 -0.07(-0.66%)
Feb 14, 2002 11.18 11.34 11.12 11.32 1,920,700 +0.15(+1.34%)
Feb 13, 2002 11.31 11.31 11.10 11.18 1,927,700 -0.16(-1.43%)
Feb 12, 2002 11.43 11.43 11.25 11.34 1,393,000 -0.09(-0.77%)
Feb 11, 2002 11.41 11.43 11.31 11.43 1,216,300 +0.01(+0.11%)
Feb 08, 2002 11.37 11.41 11.34 11.41 971,000 +0.03(+0.29%)
Feb 07, 2002 11.35 11.44 11.28 11.38 1,153,900 +0.04(+0.33%)
Feb 06, 2002 11.34 11.39 11.30 11.34 1,549,200 -0.00(-0.02%)
Feb 05, 2002 11.32 11.38 11.25 11.35 2,070,600 -0.03(-0.24%)
Feb 04, 2002 11.39 11.42 11.28 11.37 1,506,400 -0.13(-1.15%)
Feb 01, 2002 11.49 11.66 11.38 11.51 1,778,300 +0.02(+0.17%)
Jan 31, 2002 11.20 11.50 11.04 11.48 1,971,600 +0.41(+3.75%)
Jan 30, 2002 11.12 11.13 10.63 11.07 2,165,500 -0.06(-0.58%)
Jan 29, 2002 11.05 11.24 10.96 11.13 2,357,900 +0.13(+1.23%)
Jan 28, 2002 11.25 11.25 10.86 11.00 3,132,200 +0.10(+0.87%)
Jan 25, 2002 10.80 10.91 10.75 10.90 1,786,800 +0.08(+0.74%)
Jan 24, 2002 10.50 10.87 10.48 10.82 2,311,200 +0.51(+4.97%)
Jan 23, 2002 10.15 10.31 10.12 10.31 1,283,500 +0.16(+1.55%)
Jan 22, 2002 10.08 10.25 10.03 10.15 1,460,700 +0.09(+0.87%)
Jan 21, 2002 10.07 10.15 10.03 10.07 30,000 +0.00(+0.00%)
Jan 18, 2002 10.07 10.15 10.03 10.07 999,400 -0.06(-0.57%)
Jan 17, 2002 10.12 10.17 10.05 10.12 1,139,900 +0.06(+0.65%)
Jan 16, 2002 10.00 10.11 9.900 10.06 1,774,600 -0.06(-0.59%)
Jan 15, 2002 10.00 10.22 9.975 10.12 2,039,500 +0.12(+1.20%)
Jan 14, 2002 10.28 10.29 10.00 10.00 1,681,600 -0.32(-3.15%)
Jan 11, 2002 10.38 10.49 10.28 10.32 2,078,000 -0.06(-0.53%)
Jan 10, 2002 10.31 10.44 10.25 10.38 1,456,200 +0.85(+8.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.