FinancialContent is the trusted provider of stock market information to the media industry.
Valero Energy (NY: VLO)
82.39 USD  -3.14 (-3.67%)
Official Closing Price  /  Updated: 7:31 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.40 22.84 22.35 22.70 1,326,800 +0.36(+1.59%)
Dec 30, 2004 22.39 22.46 22.25 22.34 937,500 -0.04(-0.18%)
Dec 29, 2004 22.26 22.48 22.08 22.39 1,348,600 +0.18(+0.81%)
Dec 28, 2004 21.93 22.40 21.92 22.20 1,479,700 +0.28(+1.30%)
Dec 27, 2004 22.57 22.62 21.88 21.92 1,828,300 -0.65(-2.86%)
Dec 23, 2004 22.65 22.86 22.42 22.57 1,380,500 +0.10(+0.45%)
Dec 22, 2004 23.00 23.24 21.76 22.46 3,072,000 -0.49(-2.11%)
Dec 21, 2004 22.72 22.95 22.20 22.95 2,361,600 +0.42(+1.84%)
Dec 20, 2004 22.61 22.77 22.30 22.54 1,598,500 +0.05(+0.24%)
Dec 17, 2004 22.42 22.72 22.39 22.48 2,667,100 -0.09(-0.38%)
Dec 16, 2004 22.89 23.06 22.41 22.57 2,286,400 -0.33(-1.44%)
Dec 15, 2004 21.91 22.89 21.84 22.89 3,800,100 +1.04(+4.78%)
Dec 14, 2004 22.32 22.49 21.71 21.85 3,046,000 -0.36(-1.62%)
Dec 13, 2004 21.70 22.25 21.67 22.21 2,679,400 +0.71(+3.30%)
Dec 10, 2004 22.11 22.11 21.25 21.50 2,387,700 -0.03(-0.14%)
Dec 09, 2004 21.58 21.80 21.20 21.53 2,540,600 -0.04(-0.19%)
Dec 08, 2004 21.11 21.61 20.60 21.57 3,018,900 +0.46(+2.15%)
Dec 07, 2004 21.79 21.80 21.11 21.11 2,977,100 -0.75(-3.43%)
Dec 06, 2004 21.97 22.21 21.59 21.86 2,472,800 +0.12(+0.55%)
Dec 03, 2004 21.08 22.08 21.05 21.75 4,117,500 +0.27(+1.23%)
Dec 02, 2004 21.85 21.95 20.65 21.48 7,955,900 -0.84(-3.76%)
Dec 01, 2004 23.41 23.41 22.27 22.32 4,132,700 -1.07(-4.59%)
Nov 30, 2004 23.50 23.59 22.95 23.39 2,893,300 -0.11(-0.45%)
Nov 29, 2004 23.90 23.91 23.13 23.50 2,142,900 -0.32(-1.32%)
Nov 26, 2004 23.45 23.90 23.42 23.82 1,022,000 +0.48(+2.04%)
Nov 24, 2004 23.62 23.62 22.92 23.34 2,782,800 +0.11(+0.50%)
Nov 23, 2004 23.20 23.75 23.10 23.23 3,237,800 +0.11(+0.48%)
Nov 22, 2004 22.80 23.17 22.58 23.11 3,303,800 +0.60(+2.69%)
Nov 19, 2004 22.45 22.80 22.36 22.51 3,684,200 +0.21(+0.96%)
Nov 18, 2004 21.94 22.35 21.61 22.30 3,429,900 +0.46(+2.08%)
Nov 17, 2004 21.25 21.91 21.08 21.84 4,576,600 +0.87(+4.15%)
Nov 16, 2004 21.12 21.29 20.90 20.97 2,060,200 +0.14(+0.65%)
Nov 15, 2004 21.13 21.14 20.61 20.83 2,153,400 -0.30(-1.40%)
Nov 12, 2004 20.80 21.18 20.58 21.13 2,058,700 +0.39(+1.90%)
Nov 11, 2004 20.74 20.99 20.45 20.74 1,860,600 +0.01(+0.02%)
Nov 10, 2004 20.52 20.87 20.26 20.73 2,629,500 +0.32(+1.59%)
Nov 09, 2004 20.45 20.65 20.15 20.41 2,569,500 -0.09(-0.46%)
Nov 08, 2004 21.01 21.05 20.33 20.50 3,527,500 -0.83(-3.89%)
Nov 05, 2004 21.19 21.50 21.10 21.33 2,915,000 +0.13(+0.64%)
Nov 04, 2004 20.97 21.21 20.61 21.20 4,100,400 +0.23(+1.07%)
Nov 03, 2004 21.33 21.33 20.55 20.97 4,468,900 +0.14(+0.65%)
Nov 02, 2004 21.25 21.42 20.70 20.83 3,717,800 -0.33(-1.56%)
Nov 01, 2004 21.98 21.98 21.01 21.17 3,628,400 -0.32(-1.49%)
Oct 29, 2004 21.00 21.50 20.95 21.49 2,685,000 +0.57(+2.73%)
Oct 28, 2004 21.45 21.59 20.62 20.92 3,745,100 -0.57(-2.65%)
Oct 27, 2004 21.88 22.24 21.21 21.49 5,901,800 -0.14(-0.65%)
Oct 26, 2004 21.78 21.87 21.15 21.62 3,333,300 +0.25(+1.19%)
Oct 25, 2004 21.74 21.74 21.12 21.37 2,663,200 -0.06(-0.28%)
Oct 22, 2004 21.58 21.88 21.36 21.43 2,615,400 -0.09(-0.44%)
Oct 21, 2004 21.25 21.61 21.09 21.52 4,453,700 +0.52(+2.50%)
Oct 20, 2004 20.28 21.11 20.16 21.00 4,226,600 +0.76(+3.75%)
Oct 19, 2004 19.76 20.38 19.62 20.24 3,492,300 +0.24(+1.23%)
Oct 18, 2004 20.51 20.70 19.91 20.00 3,246,900 -0.46(-2.25%)
Oct 15, 2004 20.80 20.82 20.14 20.45 3,134,300 -0.17(-0.85%)
Oct 14, 2004 20.23 20.84 20.20 20.63 3,856,600 +0.47(+2.36%)
Oct 13, 2004 20.50 20.50 19.42 20.16 5,212,200 -0.65(-3.15%)
Oct 12, 2004 20.95 21.24 20.42 20.81 3,053,700 -0.06(-0.26%)
Oct 11, 2004 21.33 21.34 20.67 20.86 3,236,400 -0.12(-0.60%)
Oct 08, 2004 21.26 21.65 20.84 20.99 4,238,700 -0.39(-1.80%)
Oct 07, 2004 21.83 22.05 21.20 21.38 3,260,600 -0.24(-1.12%)
Oct 06, 2004 20.99 21.65 20.68 21.62 2,907,200 +0.69(+3.31%)
Oct 05, 2004 20.50 21.04 20.50 20.92 3,302,000 +0.72(+3.59%)
Oct 04, 2004 20.33 20.50 20.16 20.20 1,919,500 -0.11(-0.55%)
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.