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 (%)
Dec 31, 2004 14.65 14.94 14.62 14.85 2,028,194 +0.23(+1.59%)
Dec 30, 2004 14.65 14.70 14.56 14.62 1,433,096 -0.03(-0.18%)
Dec 29, 2004 14.56 14.71 14.44 14.64 2,061,519 +0.12(+0.81%)
Dec 28, 2004 14.35 14.65 14.34 14.53 2,261,923 +0.19(+1.30%)
Dec 27, 2004 14.76 14.80 14.31 14.34 2,794,806 -0.42(-2.86%)
Dec 23, 2004 14.82 14.95 14.67 14.76 2,110,282 +0.07(+0.45%)
Dec 22, 2004 15.05 15.20 14.23 14.70 4,695,971 -0.32(-2.11%)
Dec 21, 2004 14.86 15.01 14.52 15.01 3,610,027 +0.27(+1.84%)
Dec 20, 2004 14.79 14.90 14.59 14.74 2,443,525 +0.04(+0.24%)
Dec 17, 2004 14.66 14.86 14.65 14.71 4,077,026 -0.06(-0.38%)
Dec 16, 2004 14.98 15.09 14.66 14.76 3,495,074 -0.22(-1.44%)
Dec 15, 2004 14.33 14.98 14.29 14.98 5,808,971 +0.68(+4.78%)
Dec 14, 2004 14.60 14.71 14.21 14.29 4,656,226 -0.24(-1.62%)
Dec 13, 2004 14.19 14.56 14.17 14.53 4,095,828 +0.46(+3.30%)
Dec 10, 2004 14.46 14.46 13.90 14.06 3,649,925 -0.02(-0.14%)
Dec 09, 2004 14.12 14.26 13.87 14.08 3,883,653 -0.03(-0.19%)
Dec 08, 2004 13.81 14.14 13.48 14.11 4,614,800 +0.30(+2.15%)
Dec 07, 2004 14.25 14.26 13.81 13.81 4,550,903 -0.49(-3.43%)
Dec 06, 2004 14.37 14.53 14.12 14.30 3,780,012 +0.08(+0.55%)
Dec 03, 2004 13.79 14.44 13.77 14.23 6,294,160 +0.17(+1.23%)
Dec 02, 2004 14.29 14.36 13.51 14.05 12,161,679 -0.55(-3.76%)
Dec 01, 2004 15.31 15.31 14.57 14.60 6,317,396 -0.70(-4.60%)
Nov 30, 2004 15.37 15.44 15.02 15.30 4,422,804 -0.07(-0.45%)
Nov 29, 2004 15.63 15.64 15.13 15.37 3,275,715 -0.21(-1.32%)
Nov 26, 2004 15.34 15.63 15.32 15.58 1,562,266 +0.31(+2.03%)
Nov 24, 2004 15.46 15.46 15.00 15.27 4,253,889 +0.08(+0.49%)
Nov 23, 2004 15.18 15.53 15.11 15.19 4,949,419 +0.07(+0.48%)
Nov 22, 2004 14.92 15.16 14.77 15.12 5,050,309 +0.40(+2.69%)
Nov 19, 2004 14.69 14.92 14.63 14.73 5,631,802 +0.14(+0.96%)
Nov 18, 2004 14.35 14.62 14.13 14.58 5,243,070 +0.30(+2.08%)
Nov 17, 2004 13.90 14.33 13.79 14.29 6,995,957 +0.57(+4.15%)
Nov 16, 2004 13.82 13.92 13.67 13.72 3,149,296 +0.09(+0.65%)
Nov 15, 2004 13.82 13.83 13.49 13.63 3,291,765 -0.19(-1.40%)
Nov 12, 2004 13.61 13.86 13.47 13.82 3,147,003 +0.26(+1.90%)
Nov 11, 2004 13.56 13.73 13.38 13.56 2,844,181 +0.00(+0.02%)
Nov 10, 2004 13.42 13.65 13.25 13.56 4,019,549 +0.21(+1.59%)
Nov 09, 2004 13.38 13.51 13.18 13.35 3,927,831 -0.06(-0.46%)
Nov 08, 2004 13.75 13.77 13.30 13.41 5,392,265 -0.54(-3.89%)
Nov 05, 2004 13.86 14.06 13.80 13.95 4,455,975 +0.09(+0.64%)
Nov 04, 2004 13.72 13.88 13.49 13.87 6,268,021 +0.15(+1.07%)
Nov 03, 2004 13.95 13.95 13.44 13.72 6,831,323 +0.09(+0.65%)
Nov 02, 2004 13.90 14.01 13.54 13.63 5,683,164 -0.22(-1.56%)
Nov 01, 2004 14.38 14.38 13.74 13.85 5,546,504 -0.21(-1.49%)
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%)
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.